39,910€
4,74%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 38,56 | 39,85 | 38,48 | 39,63 | 4,00% | 564,00 |
| 16.10.2026 | 39,16 | 39,44 | 38,08 | 38,10 | -2,95% | 2,00 |
| 15.10.2026 | 38,00 | 39,26 | 37,66 | 39,26 | 2,79% | - |
| 14.10.2026 | 37,86 | 38,56 | 37,73 | 38,20 | 0,90% | 30,00 |
| 13.10.2026 | 37,10 | 37,89 | 36,88 | 37,86 | 1,14% | - |
| 12.10.2026 | 36,78 | 38,37 | 36,72 | 37,43 | 1,82% | - |
| 09.10.2026 | 37,02 | 37,39 | 36,75 | 36,76 | -0,54% | - |
| 08.10.2026 | 36,50 | 37,14 | 36,31 | 36,96 | 0,94% | - |
| 07.10.2026 | 36,17 | 36,65 | 36,13 | 36,62 | 2,67% | - |
| 06.10.2026 | 35,95 | 36,60 | 35,59 | 35,67 | -0,77% | 45,00 |
| 05.10.2026 | 35,81 | 36,56 | 35,70 | 35,94 | 0,13% | 4,00 |
| 02.10.2026 | 35,70 | 36,21 | 35,49 | 35,89 | -0,03% | 1,00 |
| 01.10.2026 | 35,44 | 36,10 | 35,41 | 35,91 | 1,35% | - |
| 30.09.2026 | 35,38 | 35,79 | 35,24 | 35,43 | 0,44% | - |
| 29.09.2026 | 34,74 | 35,30 | 34,49 | 35,27 | 1,60% | - |
| 28.09.2026 | 35,61 | 35,66 | 34,52 | 34,72 | -3,40% | - |
| 25.09.2026 | 35,85 | 36,34 | 35,45 | 35,94 | 0,76% | - |
| 24.09.2026 | 35,57 | 36,49 | 35,29 | 35,67 | 0,02% | 12,00 |
| 23.09.2026 | 36,43 | 36,61 | 34,66 | 35,66 | -2,79% | 12,00 |
| 22.09.2026 | 37,61 | 38,19 | 36,58 | 36,69 | -2,38% | 1.177,00 |
| 21.09.2026 | 37,81 | 37,94 | 37,37 | 37,58 | 0,75% | - |
| 18.09.2026 | 38,17 | 38,27 | 37,23 | 37,30 | -1,85% | - |
| 17.09.2026 | 38,32 | 38,49 | 37,50 | 38,00 | -0,83% | - |
| 16.09.2026 | 38,47 | 38,94 | 37,94 | 38,32 | 0,35% | 22,00 |
| 15.09.2026 | 37,69 | 38,93 | 36,85 | 38,19 | 2,44% | 187,00 |
| 14.09.2026 | 36,55 | 37,81 | 36,47 | 37,28 | 1,57% | 33,00 |
| 11.09.2026 | 36,03 | 36,73 | 35,70 | 36,70 | 1,71% | - |
| 10.09.2026 | 35,91 | 36,11 | 35,49 | 36,08 | 1,50% | - |
| 09.09.2026 | 35,41 | 36,04 | 34,51 | 35,55 | 0,07% | - |
| 08.09.2026 | 35,94 | 36,09 | 35,20 | 35,53 | -1,36% | - |
| 07.09.2026 | 36,05 | 36,05 | 35,87 | 36,02 | -0,63% | - |
| 04.09.2026 | 36,50 | 36,66 | 35,78 | 36,25 | -1,53% | 83,00 |
| 03.09.2026 | 36,54 | 37,39 | 36,29 | 36,81 | 0,40% | 237,00 |
| 02.09.2026 | 36,15 | 36,83 | 35,77 | 36,67 | 1,43% | 570,00 |
| 01.09.2026 | 35,00 | 36,18 | 34,63 | 36,15 | 3,41% | 65,00 |
| 31.08.2026 | 35,79 | 35,98 | 34,75 | 34,96 | -2,98% | - |
| 28.08.2026 | 35,38 | 36,35 | 35,26 | 36,03 | 1,98% | - |
| 27.08.2026 | 36,10 | 36,30 | 35,23 | 35,33 | -2,15% | - |
| 26.08.2026 | 36,13 | 36,39 | 35,80 | 36,11 | 0,20% | - |
| 25.08.2026 | 35,73 | 36,39 | 35,53 | 36,04 | 0,93% | 2,00 |
| 24.08.2026 | 34,99 | 35,72 | 34,67 | 35,70 | 2,26% | 570,00 |
| 21.08.2026 | 34,55 | 34,96 | 34,03 | 34,92 | 0,90% | - |
| 20.08.2026 | 34,00 | 34,74 | 33,59 | 34,61 | 1,76% | - |
| 19.08.2026 | 33,43 | 34,54 | 33,22 | 34,01 | 1,10% | 168,00 |
| 18.08.2026 | 32,17 | 33,72 | 31,95 | 33,64 | 4,78% | - |
| 17.08.2026 | 32,80 | 32,81 | 31,37 | 32,10 | -2,16% | 25,00 |
| 14.08.2026 | 32,13 | 33,24 | 32,13 | 32,81 | 2,67% | - |
| 13.08.2026 | 31,74 | 32,11 | 31,59 | 31,96 | 0,65% | - |
| 12.08.2026 | 31,88 | 32,11 | 31,36 | 31,76 | -0,33% | 79,00 |
| 11.08.2026 | 32,08 | 32,29 | 31,50 | 31,86 | -0,10% | - |
| 10.08.2026 | 32,23 | 32,45 | 31,70 | 31,89 | -1,16% | - |
| 07.08.2026 | 31,55 | 32,43 | 31,55 | 32,27 | 1,15% | 1,00 |
| 06.08.2026 | 33,02 | 33,46 | 31,45 | 31,90 | -3,47% | - |
| 05.08.2026 | 32,49 | 33,33 | 31,25 | 33,05 | -7,73% | 63,00 |
| 04.08.2026 | 35,28 | 35,90 | 34,43 | 35,82 | 1,36% | 10,00 |
| 03.08.2026 | 34,37 | 35,63 | 34,29 | 35,34 | 3,70% | - |
| 31.07.2026 | 34,10 | 34,44 | 33,82 | 34,08 | 0,00% | - |
| 30.07.2026 | 34,36 | 35,69 | 33,29 | 34,08 | -1,05% | 200,00 |
| 29.07.2026 | 34,46 | 35,33 | 34,36 | 34,44 | -0,03% | - |
| 28.07.2026 | 34,13 | 34,80 | 34,04 | 34,45 | 1,15% | 225,00 |
| 27.07.2026 | 33,34 | 34,28 | 33,34 | 34,06 | 1,70% | 1,00 |
| 24.07.2026 | 32,87 | 33,86 | 32,83 | 33,49 | 2,39% | - |
| 23.07.2026 | 33,10 | 33,27 | 32,38 | 32,71 | -1,93% | - |
| 22.07.2026 | 34,00 | 34,05 | 33,12 | 33,35 | -1,66% | 20,00 |
| 21.07.2026 | 34,33 | 34,39 | 33,79 | 33,91 | -1,25% | 2,00 |
| 20.07.2026 | 34,20 | 34,60 | 33,86 | 34,34 | 0,42% | - |
| 17.07.2026 | 34,92 | 35,10 | 33,95 | 34,20 | -3,50% | 51,00 |
| 16.07.2026 | 35,01 | 35,88 | 34,83 | 35,44 | 1,32% | - |
| 15.07.2026 | 33,57 | 35,00 | 33,57 | 34,98 | 5,09% | - |
| 14.07.2026 | 33,86 | 33,88 | 32,82 | 33,28 | -1,92% | - |
| 13.07.2026 | 34,03 | 34,48 | 33,83 | 33,93 | -0,37% | 50,00 |
| 10.07.2026 | 34,49 | 34,90 | 33,90 | 34,06 | -1,30% | 24,00 |
| 09.07.2026 | 33,57 | 34,73 | 33,00 | 34,51 | 3,52% | - |
| 08.07.2026 | 34,53 | 34,66 | 33,07 | 33,34 | -3,13% | - |
| 07.07.2026 | 32,93 | 34,82 | 31,69 | 34,42 | 4,53% | 1.000,00 |
| 06.07.2026 | 33,27 | 33,36 | 32,42 | 32,92 | -1,04% | 57,00 |
| 03.07.2026 | 33,15 | 33,27 | 33,15 | 33,27 | -0,25% | - |
| 02.07.2026 | 33,62 | 33,80 | 33,03 | 33,35 | -1,42% | - |
| 01.07.2026 | 33,20 | 34,17 | 33,20 | 33,83 | 2,99% | - |
| 30.06.2026 | 33,79 | 34,06 | 32,75 | 32,85 | -1,60% | - |
| 29.06.2026 | 32,94 | 33,42 | 32,74 | 33,38 | 4,61% | - |
| 26.06.2026 | 30,73 | 31,93 | 30,36 | 31,91 | 4,18% | - |
| 25.06.2026 | 31,11 | 31,40 | 30,31 | 30,63 | -1,78% | - |
| 24.06.2026 | 31,01 | 31,20 | 31,01 | 31,18 | 1,05% | - |
| 23.06.2026 | 30,80 | 30,87 | 30,44 | 30,86 | 0,27% | - |
| 22.06.2026 | 30,84 | 31,18 | 30,33 | 30,78 | -0,26% | - |
| 19.06.2026 | 30,81 | 30,88 | 30,81 | 30,86 | -1,45% | - |
| 18.06.2026 | 30,69 | 31,37 | 30,67 | 31,31 | 1,03% | - |
| 17.06.2026 | 31,52 | 31,55 | 30,72 | 30,99 | -2,40% | - |
| 16.06.2026 | 31,15 | 31,94 | 30,74 | 31,76 | 1,48% | 102,00 |
| 15.06.2026 | 30,16 | 31,36 | 30,04 | 31,29 | 3,61% | - |
| 12.06.2026 | 29,86 | 30,26 | 29,67 | 30,20 | 1,05% | - |
| 11.06.2026 | 29,78 | 29,89 | 29,78 | 29,89 | 0,86% | - |
| 10.06.2026 | 30,07 | 30,29 | 29,54 | 29,63 | -1,40% | - |
| 09.06.2026 | 29,66 | 30,23 | 29,51 | 30,05 | 1,31% | - |
| 08.06.2026 | 29,92 | 30,10 | 29,48 | 29,67 | -0,21% | - |
| 05.06.2026 | 29,95 | 30,39 | 29,64 | 29,73 | 0,08% | - |
| 04.06.2026 | 29,43 | 30,34 | 29,27 | 29,71 | 0,74% | - |
| 03.06.2026 | 30,37 | 30,55 | 29,42 | 29,49 | -3,28% | 100,00 |
| 02.06.2026 | 31,61 | 31,61 | 30,47 | 30,49 | -3,61% | - |