31,040€
1,30%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 30,87 | 31,05 | 30,87 | 31,04 | 1,30% | - |
| 22.05.2026 | 30,70 | 31,12 | 30,60 | 30,64 | -0,35% | - |
| 21.05.2026 | 30,91 | 31,05 | 30,42 | 30,75 | -0,19% | - |
| 20.05.2026 | 30,46 | 30,91 | 30,12 | 30,81 | 0,65% | 43,00 |
| 19.05.2026 | 30,79 | 31,26 | 30,46 | 30,61 | -0,90% | - |
| 18.05.2026 | 30,26 | 31,10 | 30,21 | 30,89 | 0,57% | - |
| 15.05.2026 | 30,42 | 30,85 | 30,32 | 30,72 | 0,07% | - |
| 14.05.2026 | 30,78 | 31,02 | 30,45 | 30,70 | -1,05% | - |
| 13.05.2026 | 30,20 | 31,02 | 29,99 | 31,02 | 2,50% | - |
| 12.05.2026 | 30,34 | 30,43 | 30,09 | 30,26 | 0,17% | - |
| 11.05.2026 | 31,33 | 31,52 | 30,02 | 30,21 | -2,74% | - |
| 08.05.2026 | 30,56 | 31,15 | 30,46 | 31,06 | -0,64% | - |
| 07.05.2026 | 32,52 | 32,84 | 31,12 | 31,26 | -4,10% | - |
| 06.05.2026 | 32,04 | 33,03 | 30,91 | 32,60 | 1,79% | - |
| 05.05.2026 | 32,65 | 33,02 | 31,67 | 32,03 | -1,39% | - |
| 04.05.2026 | 33,00 | 33,19 | 32,13 | 32,48 | 1,71% | 15,00 |
| 30.04.2026 | 31,66 | 31,97 | 31,35 | 31,93 | 0,74% | - |
| 29.04.2026 | 31,60 | 31,74 | 31,35 | 31,70 | -0,48% | - |
| 28.04.2026 | 31,42 | 31,97 | 31,34 | 31,85 | 0,83% | - |
| 27.04.2026 | 31,26 | 31,60 | 31,21 | 31,59 | 1,04% | - |
| 24.04.2026 | 30,52 | 31,28 | 29,99 | 31,26 | 2,84% | 27,00 |
| 23.04.2026 | 31,22 | 31,23 | 30,02 | 30,40 | -1,28% | - |
| 22.04.2026 | 30,60 | 30,91 | 30,47 | 30,79 | 0,41% | - |
| 21.04.2026 | 30,59 | 31,00 | 30,48 | 30,67 | 0,09% | 89,00 |
| 20.04.2026 | 29,94 | 30,66 | 29,87 | 30,64 | 1,80% | - |
| 17.04.2026 | 29,48 | 30,36 | 29,43 | 30,10 | 2,10% | - |
| 16.04.2026 | 29,25 | 29,60 | 29,25 | 29,48 | -0,08% | - |
| 15.04.2026 | 28,48 | 29,60 | 28,33 | 29,50 | 4,05% | 126,00 |
| 14.04.2026 | 28,11 | 28,68 | 27,86 | 28,35 | 0,50% | - |
| 13.04.2026 | 27,04 | 28,36 | 26,62 | 28,21 | 3,91% | - |
| 10.04.2026 | 27,77 | 27,86 | 27,03 | 27,15 | -2,84% | - |
| 09.04.2026 | 28,04 | 28,05 | 27,54 | 27,95 | -0,73% | - |
| 08.04.2026 | 27,52 | 28,30 | 27,52 | 28,15 | 2,62% | 34,00 |
| 07.04.2026 | 27,24 | 27,87 | 27,24 | 27,43 | 0,99% | 6,00 |
| 02.04.2026 | 26,86 | 27,40 | 26,55 | 27,16 | 0,75% | - |
| 01.04.2026 | 26,58 | 27,03 | 26,24 | 26,96 | 1,23% | - |
| 31.03.2026 | 26,16 | 26,70 | 25,87 | 26,63 | 1,59% | 78,00 |
| 30.03.2026 | 25,84 | 26,65 | 25,80 | 26,22 | 1,19% | 18,00 |
| 27.03.2026 | 26,72 | 26,85 | 25,90 | 25,91 | -3,11% | - |
| 26.03.2026 | 26,13 | 26,90 | 26,04 | 26,74 | 1,94% | 1,00 |
| 25.03.2026 | 26,16 | 26,59 | 25,80 | 26,23 | 0,18% | 97,00 |
| 24.03.2026 | 26,90 | 26,94 | 26,00 | 26,18 | -2,41% | - |
| 23.03.2026 | 26,84 | 27,54 | 26,61 | 26,83 | -0,26% | - |
| 20.03.2026 | 27,20 | 27,40 | 26,87 | 26,90 | -1,16% | - |
| 19.03.2026 | 26,85 | 27,44 | 26,51 | 27,22 | 1,51% | - |
| 18.03.2026 | 26,93 | 27,29 | 26,69 | 26,81 | -0,33% | 90,00 |
| 17.03.2026 | 26,27 | 27,11 | 26,27 | 26,90 | 2,20% | - |
| 16.03.2026 | 26,98 | 27,44 | 26,19 | 26,32 | -2,21% | 187,00 |
| 13.03.2026 | 26,29 | 27,27 | 26,20 | 26,92 | 2,37% | 20,00 |
| 12.03.2026 | 26,44 | 27,26 | 26,19 | 26,29 | 0,03% | - |
| 11.03.2026 | 26,57 | 26,88 | 25,88 | 26,29 | -0,28% | 15,00 |
| 10.03.2026 | 27,02 | 27,02 | 26,11 | 26,36 | -1,44% | 1,00 |
| 09.03.2026 | 26,04 | 26,81 | 25,56 | 26,75 | 2,45% | - |
| 06.03.2026 | 26,95 | 27,29 | 25,87 | 26,11 | -3,59% | - |
| 05.03.2026 | 26,52 | 27,59 | 26,43 | 27,08 | 1,71% | - |
| 04.03.2026 | 26,52 | 26,79 | 26,09 | 26,62 | 0,98% | - |
| 03.03.2026 | 26,75 | 26,87 | 25,99 | 26,37 | -1,83% | - |
| 02.03.2026 | 26,42 | 27,07 | 26,14 | 26,86 | 1,09% | - |
| 27.02.2026 | 27,30 | 27,30 | 26,25 | 26,57 | -2,38% | - |
| 26.02.2026 | 26,57 | 27,22 | 26,52 | 27,22 | 2,66% | 50,00 |
| 25.02.2026 | 26,40 | 26,75 | 25,96 | 26,51 | -0,21% | - |
| 24.02.2026 | 26,27 | 26,71 | 26,07 | 26,57 | 1,16% | - |
| 23.02.2026 | 26,72 | 26,99 | 26,17 | 26,26 | -2,72% | - |
| 20.02.2026 | 26,18 | 27,04 | 25,97 | 27,00 | 3,55% | - |
| 19.02.2026 | 25,54 | 26,09 | 25,54 | 26,07 | 1,42% | - |
| 18.02.2026 | 25,49 | 25,83 | 25,37 | 25,71 | 1,61% | - |
| 17.02.2026 | 25,64 | 25,88 | 24,97 | 25,30 | -1,71% | 300,00 |
| 16.02.2026 | 25,70 | 25,74 | 25,70 | 25,74 | 1,08% | - |
| 13.02.2026 | 25,51 | 25,81 | 25,07 | 25,46 | 0,86% | - |
| 12.02.2026 | 26,47 | 26,76 | 25,24 | 25,25 | -4,30% | - |
| 11.02.2026 | 27,34 | 27,47 | 26,12 | 26,38 | -4,22% | 1.050,00 |
| 10.02.2026 | 27,43 | 27,57 | 27,00 | 27,54 | 0,01% | - |
| 09.02.2026 | 26,76 | 27,66 | 26,38 | 27,54 | 3,96% | - |
| 06.02.2026 | 26,18 | 26,56 | 25,61 | 26,49 | 1,20% | - |
| 05.02.2026 | 25,83 | 26,21 | 25,35 | 26,18 | 0,92% | - |
| 04.02.2026 | 26,18 | 28,10 | 24,41 | 25,94 | 5,05% | - |
| 03.02.2026 | 26,75 | 26,89 | 24,59 | 24,69 | -7,72% | - |
| 02.02.2026 | 26,28 | 27,11 | 25,85 | 26,76 | 3,98% | - |
| 30.01.2026 | 25,81 | 25,96 | 25,53 | 25,73 | -1,39% | - |
| 29.01.2026 | 26,24 | 26,30 | 26,08 | 26,09 | -0,70% | - |
| 28.01.2026 | 26,15 | 26,76 | 26,15 | 26,28 | -1,05% | - |
| 27.01.2026 | 26,88 | 27,40 | 26,49 | 26,56 | 0,49% | - |
| 26.01.2026 | 26,28 | 26,51 | 26,15 | 26,43 | -1,77% | - |
| 23.01.2026 | 26,81 | 27,07 | 26,74 | 26,90 | -0,09% | - |
| 22.01.2026 | 26,54 | 27,06 | 26,44 | 26,93 | 3,26% | - |
| 21.01.2026 | 26,37 | 26,62 | 26,04 | 26,08 | -1,31% | - |
| 20.01.2026 | 26,70 | 26,71 | 26,10 | 26,42 | -1,09% | - |
| 19.01.2026 | 26,98 | 26,98 | 26,70 | 26,71 | -1,55% | - |
| 16.01.2026 | 27,26 | 27,62 | 26,94 | 27,13 | -1,11% | - |
| 15.01.2026 | 27,36 | 27,83 | 27,24 | 27,44 | 1,23% | - |
| 14.01.2026 | 27,24 | 27,34 | 27,10 | 27,10 | -0,73% | 184,00 |
| 13.01.2026 | 27,44 | 27,61 | 27,28 | 27,30 | -0,87% | - |
| 12.01.2026 | 27,69 | 27,69 | 27,21 | 27,54 | -1,86% | - |
| 09.01.2026 | 28,01 | 28,07 | 27,98 | 28,07 | 0,38% | - |
| 08.01.2026 | 27,79 | 27,98 | 27,61 | 27,96 | 0,92% | - |
| 07.01.2026 | 28,02 | 28,37 | 27,63 | 27,71 | -0,36% | 300,00 |
| 06.01.2026 | 27,53 | 27,84 | 27,46 | 27,81 | 2,17% | 38,00 |
| 05.01.2026 | 27,26 | 27,26 | 27,20 | 27,22 | 0,04% | - |
| 02.01.2026 | 27,61 | 27,71 | 26,98 | 27,21 | -1,05% | - |
| 30.12.2025 | 27,61 | 27,61 | 27,42 | 27,50 | -0,07% | - |