33,800€
2,02%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,15 | 34,24 | 32,99 | 33,66 | 1,60% | 7,00 |
27.03.2024 | 33,09 | 33,46 | 32,69 | 33,13 | 0,70% | - |
26.03.2024 | 32,81 | 33,24 | 32,54 | 32,90 | 0,83% | 38,00 |
25.03.2024 | 32,96 | 33,29 | 32,37 | 32,63 | -1,36% | - |
22.03.2024 | 32,86 | 33,51 | 32,82 | 33,08 | 0,55% | - |
21.03.2024 | 32,98 | 33,42 | 32,61 | 32,90 | -0,55% | 10,00 |
20.03.2024 | 32,85 | 33,09 | 32,15 | 33,08 | 1,03% | - |
19.03.2024 | 32,34 | 32,88 | 31,98 | 32,75 | 1,21% | - |
18.03.2024 | 30,75 | 32,36 | 30,64 | 32,36 | 5,69% | - |
15.03.2024 | 30,64 | 31,10 | 30,34 | 30,61 | 0,07% | 67,00 |
14.03.2024 | 30,41 | 31,32 | 29,66 | 30,59 | 0,70% | 30,00 |
13.03.2024 | 30,61 | 30,99 | 30,27 | 30,38 | -0,81% | 310,00 |
12.03.2024 | 31,25 | 31,48 | 30,23 | 30,63 | -1,94% | 80,00 |
11.03.2024 | 30,94 | 31,81 | 30,80 | 31,23 | 0,67% | 270,00 |
08.03.2024 | 31,21 | 31,68 | 30,89 | 31,03 | -1,03% | 20,00 |
07.03.2024 | 31,05 | 31,49 | 30,86 | 31,35 | 0,98% | 45,00 |
06.03.2024 | 31,92 | 32,26 | 30,87 | 31,04 | -2,50% | 305,00 |
05.03.2024 | 32,30 | 32,61 | 31,66 | 31,84 | -1,62% | 136,00 |
04.03.2024 | 32,83 | 33,38 | 32,12 | 32,37 | -2,49% | - |
01.03.2024 | 33,57 | 33,58 | 32,71 | 33,19 | -0,98% | - |
29.02.2024 | 33,14 | 33,77 | 32,82 | 33,52 | 1,44% | 197,00 |
28.02.2024 | 34,42 | 34,42 | 33,01 | 33,05 | -3,94% | - |
27.02.2024 | 33,91 | 34,63 | 33,56 | 34,40 | 1,36% | 40,00 |
26.02.2024 | 33,69 | 34,57 | 33,59 | 33,94 | 0,18% | 10,00 |
23.02.2024 | 33,43 | 34,34 | 33,31 | 33,88 | 1,38% | 80,00 |
22.02.2024 | 33,63 | 34,14 | 32,74 | 33,42 | -0,45% | 50,00 |
21.02.2024 | 33,45 | 33,87 | 33,23 | 33,57 | 0,44% | - |
20.02.2024 | 34,94 | 34,94 | 33,40 | 33,42 | -4,35% | - |
19.02.2024 | 34,72 | 35,03 | 34,72 | 34,94 | 0,47% | 75,00 |
16.02.2024 | 34,95 | 35,19 | 34,23 | 34,78 | 0,00% | - |
15.02.2024 | 33,89 | 34,98 | 33,67 | 34,78 | 2,68% | 250,00 |
14.02.2024 | 33,29 | 34,18 | 33,28 | 33,87 | 1,80% | - |
13.02.2024 | 34,34 | 34,54 | 32,97 | 33,27 | -3,06% | - |
12.02.2024 | 32,99 | 34,73 | 32,79 | 34,32 | 4,12% | - |
09.02.2024 | 32,49 | 33,34 | 32,43 | 32,96 | 1,49% | 12,00 |
08.02.2024 | 32,38 | 32,77 | 32,06 | 32,48 | 0,32% | 105,00 |
07.02.2024 | 33,40 | 33,75 | 32,31 | 32,38 | -3,15% | - |
06.02.2024 | 33,01 | 33,92 | 32,98 | 33,43 | 1,33% | 150,00 |
05.02.2024 | 34,71 | 34,96 | 32,72 | 32,99 | -4,98% | 250,00 |
02.02.2024 | 35,42 | 35,87 | 34,48 | 34,72 | -1,97% | 445,00 |
01.02.2024 | 35,51 | 35,99 | 34,55 | 35,42 | -0,67% | - |
31.01.2024 | 34,87 | 36,73 | 33,56 | 35,66 | 2,46% | 807,00 |
30.01.2024 | 35,48 | 35,67 | 33,48 | 34,80 | -1,85% | 930,00 |
29.01.2024 | 35,10 | 35,62 | 34,58 | 35,46 | 1,89% | - |
26.01.2024 | 35,11 | 35,36 | 34,53 | 34,80 | -0,59% | 15,00 |
25.01.2024 | 33,93 | 35,60 | 33,70 | 35,00 | 3,29% | 241,00 |
24.01.2024 | 33,81 | 34,26 | 33,71 | 33,89 | 0,01% | 60,00 |
23.01.2024 | 33,28 | 34,13 | 33,15 | 33,89 | 2,30% | - |
22.01.2024 | 33,06 | 34,02 | 32,98 | 33,12 | 0,65% | 147,00 |
19.01.2024 | 33,23 | 33,86 | 32,73 | 32,91 | -1,81% | 40,00 |
18.01.2024 | 33,08 | 33,60 | 32,55 | 33,52 | 1,85% | 61,00 |
17.01.2024 | 33,75 | 33,76 | 32,65 | 32,91 | -2,41% | 45,00 |
16.01.2024 | 33,75 | 34,00 | 33,40 | 33,72 | -0,10% | 145,00 |
15.01.2024 | 33,66 | 33,80 | 33,66 | 33,75 | 0,36% | 26,00 |
12.01.2024 | 34,36 | 34,90 | 33,62 | 33,63 | -2,19% | 14,00 |
11.01.2024 | 35,47 | 35,81 | 33,69 | 34,38 | -2,83% | - |
10.01.2024 | 35,69 | 36,40 | 35,14 | 35,38 | -0,96% | 17,00 |
09.01.2024 | 34,61 | 40,38 | 34,55 | 35,72 | 3,43% | 3.824,00 |
08.01.2024 | 33,67 | 34,63 | 32,94 | 34,54 | 2,69% | 15,00 |
05.01.2024 | 33,22 | 33,87 | 32,94 | 33,63 | 1,72% | - |
04.01.2024 | 32,85 | 33,39 | 32,52 | 33,06 | 1,04% | - |
03.01.2024 | 33,28 | 33,28 | 31,99 | 32,72 | -1,59% | 20,00 |
02.01.2024 | 33,01 | 33,52 | 32,38 | 33,25 | 0,73% | 30,00 |
29.12.2023 | 33,05 | 33,33 | 33,01 | 33,01 | -0,51% | - |
28.12.2023 | 32,29 | 33,31 | 32,10 | 33,18 | 2,84% | - |
27.12.2023 | 31,93 | 32,29 | 31,81 | 32,26 | 1,49% | 5,00 |
22.12.2023 | 31,73 | 32,16 | 31,68 | 31,79 | -0,31% | 133,00 |
21.12.2023 | 31,17 | 32,12 | 30,94 | 31,89 | 1,95% | 64,00 |
20.12.2023 | 31,63 | 32,29 | 31,18 | 31,28 | -1,07% | - |
19.12.2023 | 31,10 | 31,89 | 30,56 | 31,62 | 1,70% | 319,00 |
18.12.2023 | 31,54 | 31,66 | 30,70 | 31,09 | -1,13% | - |
15.12.2023 | 31,42 | 31,97 | 31,00 | 31,44 | 0,20% | - |
14.12.2023 | 30,76 | 31,87 | 30,68 | 31,38 | 2,16% | 10,00 |
13.12.2023 | 29,66 | 30,91 | 29,58 | 30,72 | 3,12% | 34,00 |
12.12.2023 | 29,99 | 31,20 | 29,44 | 29,79 | -0,71% | - |
11.12.2023 | 29,99 | 30,22 | 29,73 | 30,00 | 0,38% | 10,00 |
08.12.2023 | 29,88 | 30,24 | 29,49 | 29,89 | 0,08% | - |
07.12.2023 | 30,53 | 30,84 | 29,80 | 29,87 | -2,14% | 130,00 |
06.12.2023 | 30,06 | 31,07 | 29,89 | 30,52 | 1,84% | - |
05.12.2023 | 30,36 | 30,68 | 29,68 | 29,97 | -1,25% | 72,00 |
04.12.2023 | 30,56 | 31,09 | 30,28 | 30,35 | -1,03% | - |
01.12.2023 | 29,58 | 30,72 | 29,36 | 30,66 | 3,26% | - |
30.11.2023 | 29,63 | 30,08 | 29,29 | 29,70 | 0,25% | - |
29.11.2023 | 29,49 | 30,65 | 29,45 | 29,62 | 0,06% | - |
28.11.2023 | 28,89 | 29,64 | 28,55 | 29,60 | 2,36% | 105,00 |
27.11.2023 | 29,25 | 29,46 | 28,86 | 28,92 | -1,13% | - |
24.11.2023 | 29,44 | 29,59 | 29,02 | 29,25 | -0,65% | 8,00 |
23.11.2023 | 29,39 | 29,48 | 29,32 | 29,44 | 0,38% | - |
22.11.2023 | 29,07 | 29,84 | 29,05 | 29,33 | 0,61% | - |
21.11.2023 | 29,97 | 29,97 | 29,05 | 29,15 | -2,02% | 8,00 |
20.11.2023 | 29,76 | 30,27 | 29,44 | 29,75 | 0,10% | - |
17.11.2023 | 29,14 | 29,78 | 28,50 | 29,72 | 1,90% | - |
16.11.2023 | 29,27 | 29,57 | 28,14 | 29,17 | -1,00% | 55,00 |
15.11.2023 | 28,28 | 29,60 | 28,28 | 29,46 | 4,28% | 500,00 |
14.11.2023 | 27,26 | 28,45 | 27,21 | 28,25 | 3,51% | 264,00 |
13.11.2023 | 27,71 | 28,07 | 27,20 | 27,29 | -1,67% | 570,00 |
10.11.2023 | 27,08 | 27,88 | 26,45 | 27,76 | 2,02% | 3,00 |
09.11.2023 | 27,86 | 28,24 | 27,07 | 27,21 | -2,35% | 180,00 |
08.11.2023 | 27,95 | 29,11 | 27,53 | 27,86 | -0,42% | 2,00 |
07.11.2023 | 26,54 | 28,20 | 26,51 | 27,98 | 5,52% | 50,00 |