34,428€
-0,51%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 34,55 | 34,55 | 34,43 | 34,43 | -0,51% | - |
| 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% | - |
| 01.06.2026 | 31,57 | 31,72 | 30,77 | 31,63 | 1,53% | - |
| 29.05.2026 | 31,13 | 31,52 | 30,77 | 31,15 | 0,23% | - |
| 28.05.2026 | 31,08 | 31,18 | 30,79 | 31,08 | -0,22% | - |
| 27.05.2026 | 30,62 | 31,55 | 30,62 | 31,15 | 1,57% | - |
| 26.05.2026 | 31,06 | 31,06 | 30,41 | 30,67 | -1,20% | - |
| 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% | - |