14,760$
-0,81%
Echtzeit-Aktienkurs Grindr Inc.
Bid:
Ask:
Aktienkurse zur Grindr Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 14,82 | 14,82 | 14,43 | 14,76 | -0,81% | 2.105.012,00 |
| 01.10.2025 | 15,15 | 15,27 | 14,82 | 14,88 | -0,93% | 1.476.145,00 |
| 30.09.2025 | 15,64 | 15,83 | 15,02 | 15,02 | -4,51% | 1.327.838,00 |
| 29.09.2025 | 15,84 | 15,95 | 15,65 | 15,73 | 0,06% | 1.581.688,00 |
| 26.09.2025 | 15,88 | 16,19 | 15,72 | 15,72 | -0,25% | 2.248.593,00 |
| 25.09.2025 | 15,83 | 15,94 | 15,54 | 15,76 | -1,19% | 1.914.511,00 |
| 24.09.2025 | 16,10 | 16,40 | 15,94 | 15,95 | -0,56% | 1.599.823,00 |
| 23.09.2025 | 16,15 | 16,51 | 15,96 | 16,04 | -0,43% | 1.842.441,00 |
| 22.09.2025 | 15,96 | 16,13 | 15,70 | 16,11 | 0,75% | 1.860.849,00 |
| 19.09.2025 | 15,89 | 16,21 | 15,87 | 15,99 | 0,82% | 3.493.179,00 |
| 18.09.2025 | 15,64 | 15,97 | 15,53 | 15,86 | 2,06% | 2.118.314,00 |
| 17.09.2025 | 15,58 | 15,66 | 15,34 | 15,54 | -1,21% | 1.263.438,00 |
| 16.09.2025 | 15,45 | 15,78 | 15,31 | 15,73 | 1,75% | 2.338.510,00 |
| 15.09.2025 | 16,19 | 16,35 | 15,37 | 15,46 | -3,80% | 1.850.423,00 |
| 12.09.2025 | 16,17 | 16,36 | 15,92 | 16,07 | 0,37% | 2.369.973,00 |
| 11.09.2025 | 15,57 | 16,01 | 15,50 | 16,01 | 3,69% | 1.561.379,00 |
| 10.09.2025 | 15,56 | 15,83 | 15,36 | 15,44 | -1,28% | 1.864.160,00 |
| 09.09.2025 | 15,61 | 15,76 | 14,60 | 15,64 | -0,26% | 2.659.554,00 |
| 08.09.2025 | 15,56 | 16,03 | 15,47 | 15,68 | 2,48% | 2.506.333,00 |
| 05.09.2025 | 15,29 | 15,36 | 15,01 | 15,30 | 1,26% | 1.389.558,00 |
| 04.09.2025 | 15,14 | 15,55 | 15,00 | 15,11 | 0,00% | 1.659.378,00 |
| 03.09.2025 | 15,35 | 15,42 | 15,09 | 15,11 | -1,18% | 1.914.931,00 |
| 02.09.2025 | 15,46 | 15,49 | 15,08 | 15,29 | -2,24% | 1.385.613,00 |
| 29.08.2025 | 15,66 | 15,72 | 15,46 | 15,64 | -0,38% | 1.348.207,00 |
| 28.08.2025 | 15,80 | 15,98 | 15,60 | 15,70 | 0,83% | 1.421.038,00 |
| 27.08.2025 | 15,93 | 16,00 | 15,55 | 15,57 | -1,95% | 1.077.106,00 |
| 26.08.2025 | 15,71 | 16,12 | 15,71 | 15,88 | 1,73% | 1.956.209,00 |
| 25.08.2025 | 15,82 | 15,94 | 15,55 | 15,61 | -1,14% | 1.995.754,00 |
| 22.08.2025 | 15,77 | 15,92 | 15,46 | 15,79 | 0,32% | 2.042.986,00 |
| 21.08.2025 | 15,70 | 15,83 | 15,56 | 15,74 | -0,25% | 1.567.633,00 |
| 20.08.2025 | 15,96 | 16,02 | 15,52 | 15,78 | -1,19% | 2.273.259,00 |
| 19.08.2025 | 16,68 | 16,73 | 15,82 | 15,97 | -4,08% | 1.846.821,00 |
| 18.08.2025 | 16,70 | 17,01 | 16,53 | 16,65 | 0,48% | 2.267.858,00 |
| 15.08.2025 | 16,27 | 16,78 | 16,18 | 16,57 | 1,47% | 2.278.585,00 |
| 14.08.2025 | 16,25 | 16,59 | 16,15 | 16,33 | 0,37% | 2.460.458,00 |
| 13.08.2025 | 16,53 | 16,75 | 15,94 | 16,27 | -1,03% | 2.352.409,00 |
| 12.08.2025 | 16,62 | 16,91 | 16,27 | 16,44 | -2,95% | 3.098.312,00 |
| 11.08.2025 | 15,71 | 17,32 | 15,70 | 16,94 | 7,97% | 3.647.134,00 |
| 08.08.2025 | 14,96 | 16,52 | 14,75 | 15,69 | -12,30% | 6.528.207,00 |
| 07.08.2025 | 18,56 | 18,69 | 17,80 | 17,89 | -4,02% | 2.824.976,00 |
| 06.08.2025 | 17,85 | 18,66 | 17,75 | 18,64 | 4,90% | 2.408.509,00 |
| 05.08.2025 | 17,60 | 17,93 | 17,55 | 17,77 | 0,06% | 1.925.373,00 |
| 04.08.2025 | 17,46 | 17,92 | 17,42 | 17,76 | 2,30% | 1.973.780,00 |
| 01.08.2025 | 17,19 | 17,50 | 16,95 | 17,36 | -0,69% | 2.344.855,00 |
| 31.07.2025 | 17,95 | 18,05 | 17,33 | 17,48 | -2,18% | 1.507.721,00 |
| 30.07.2025 | 17,68 | 17,97 | 17,62 | 17,87 | 1,30% | 1.314.679,00 |
| 29.07.2025 | 17,90 | 18,00 | 17,41 | 17,64 | -1,18% | 1.729.568,00 |
| 28.07.2025 | 18,48 | 18,67 | 17,65 | 17,85 | -2,41% | 1.818.567,00 |
| 25.07.2025 | 19,13 | 19,21 | 18,14 | 18,29 | -4,49% | 2.467.752,00 |
| 24.07.2025 | 19,31 | 19,58 | 19,10 | 19,15 | -0,05% | 1.030.774,00 |
| 23.07.2025 | 19,27 | 19,62 | 18,96 | 19,16 | -1,89% | 1.635.207,00 |
| 22.07.2025 | 19,86 | 20,10 | 19,36 | 19,53 | -1,71% | 1.581.606,00 |
| 21.07.2025 | 19,93 | 20,08 | 19,66 | 19,87 | -0,20% | 1.636.620,00 |
| 18.07.2025 | 20,17 | 20,44 | 19,91 | 19,91 | -0,15% | 1.988.391,00 |
| 17.07.2025 | 21,16 | 21,28 | 19,65 | 19,94 | -5,90% | 2.690.083,00 |
| 16.07.2025 | 21,96 | 22,05 | 21,16 | 21,19 | -3,11% | 1.841.899,00 |
| 15.07.2025 | 21,79 | 22,31 | 21,68 | 21,87 | 0,14% | 855.058,00 |
| 14.07.2025 | 21,26 | 21,85 | 21,02 | 21,84 | 3,16% | 1.525.634,00 |
| 11.07.2025 | 21,36 | 21,55 | 20,98 | 21,17 | -0,61% | 1.267.451,00 |
| 10.07.2025 | 22,38 | 22,49 | 21,28 | 21,30 | -5,25% | 1.954.888,00 |
| 09.07.2025 | 22,17 | 22,64 | 21,80 | 22,48 | 1,58% | 1.547.977,00 |
| 08.07.2025 | 22,18 | 22,18 | 21,52 | 22,13 | -0,05% | 1.407.680,00 |
| 07.07.2025 | 22,43 | 22,58 | 22,00 | 22,14 | -1,73% | 1.372.858,00 |
| 03.07.2025 | 22,22 | 22,73 | 22,22 | 22,53 | 1,62% | 869.983,00 |
| 02.07.2025 | 21,72 | 22,22 | 21,62 | 22,17 | 1,46% | 2.063.437,00 |
| 01.07.2025 | 22,49 | 22,64 | 21,60 | 21,85 | -3,74% | 2.199.954,00 |
| 30.06.2025 | 22,61 | 22,99 | 22,39 | 22,70 | 2,30% | 1.519.482,00 |
| 27.06.2025 | 22,39 | 22,58 | 21,93 | 22,19 | -0,94% | 3.192.133,00 |
| 26.06.2025 | 22,04 | 22,46 | 22,04 | 22,40 | 1,63% | 896.359,00 |
| 25.06.2025 | 22,13 | 22,30 | 21,90 | 22,04 | -0,14% | 1.180.867,00 |
| 24.06.2025 | 22,12 | 22,22 | 21,65 | 22,07 | 0,82% | 2.353.216,00 |
| 23.06.2025 | 22,74 | 22,84 | 21,84 | 21,89 | -3,10% | 2.314.970,00 |
| 20.06.2025 | 23,10 | 23,25 | 22,45 | 22,59 | -1,44% | 2.275.397,00 |
| 18.06.2025 | 23,00 | 23,24 | 22,50 | 22,92 | -0,43% | 1.866.526,00 |
| 17.06.2025 | 23,45 | 23,66 | 22,92 | 23,02 | -1,88% | 1.416.479,00 |
| 16.06.2025 | 23,19 | 23,67 | 23,04 | 23,46 | 1,96% | 1.603.068,00 |
| 13.06.2025 | 23,08 | 23,33 | 22,96 | 23,01 | -0,48% | 1.003.869,00 |
| 12.06.2025 | 23,35 | 23,54 | 22,77 | 23,12 | -0,60% | 1.347.608,00 |
| 11.06.2025 | 22,92 | 23,75 | 22,92 | 23,26 | 1,26% | 1.489.292,00 |
| 10.06.2025 | 23,27 | 23,36 | 22,56 | 22,97 | -1,12% | 1.438.871,00 |
| 09.06.2025 | 23,26 | 23,33 | 22,84 | 23,23 | -0,47% | 1.136.085,00 |
| 06.06.2025 | 23,33 | 23,47 | 23,02 | 23,34 | 0,34% | 1.795.194,00 |
| 05.06.2025 | 23,34 | 23,73 | 23,01 | 23,26 | 1,00% | 1.511.713,00 |
| 04.06.2025 | 23,39 | 23,59 | 22,69 | 23,03 | -1,79% | 1.846.817,00 |
| 03.06.2025 | 24,64 | 24,81 | 23,25 | 23,45 | -5,18% | 2.373.464,00 |
| 02.06.2025 | 24,31 | 25,13 | 24,00 | 24,73 | 1,27% | 2.120.478,00 |
| 30.05.2025 | 24,43 | 24,44 | 23,85 | 24,42 | -0,45% | 1.741.262,00 |
| 29.05.2025 | 24,00 | 25,08 | 23,69 | 24,53 | 2,81% | 2.358.406,00 |
| 28.05.2025 | 23,86 | 24,24 | 23,53 | 23,86 | 0,00% | 2.517.040,00 |
| 27.05.2025 | 24,09 | 24,13 | 23,67 | 23,86 | -0,58% | 1.774.607,00 |
| 23.05.2025 | 23,56 | 24,08 | 23,40 | 24,00 | 1,18% | 1.392.291,00 |
| 22.05.2025 | 24,33 | 24,40 | 23,67 | 23,72 | -2,71% | 1.303.102,00 |
| 21.05.2025 | 24,22 | 24,74 | 24,16 | 24,38 | 0,29% | 1.416.732,00 |
| 20.05.2025 | 23,84 | 24,38 | 23,65 | 24,31 | 2,23% | 1.549.150,00 |
| 19.05.2025 | 23,50 | 23,84 | 23,21 | 23,78 | 1,19% | 1.724.241,00 |
| 16.05.2025 | 23,36 | 23,90 | 23,06 | 23,50 | -0,04% | 1.780.321,00 |
| 15.05.2025 | 24,27 | 24,38 | 23,51 | 23,51 | -2,45% | 1.458.918,00 |
| 14.05.2025 | 23,97 | 24,22 | 23,56 | 24,10 | 1,13% | 2.266.216,00 |
| 13.05.2025 | 24,00 | 24,55 | 23,69 | 23,83 | -0,67% | 3.823.838,00 |
| 12.05.2025 | 24,41 | 24,48 | 23,39 | 23,99 | -0,04% | 3.249.803,00 |