18,000$
0,17%
Echtzeit-Aktienkurs Grindr Inc
Bid:
Ask:
Aktienkurse zur Grindr Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,03 | 18,08 | 17,95 | 17,98 | 0,06% | 1.760.132,00 |
| 20.02.2025 | 18,15 | 18,19 | 17,86 | 17,97 | -0,66% | 1.809.903,00 |
| 19.02.2025 | 18,41 | 18,51 | 18,01 | 18,09 | -2,37% | 1.464.982,00 |
| 18.02.2025 | 18,29 | 18,64 | 18,09 | 18,53 | 1,48% | 1.257.801,00 |
| 14.02.2025 | 18,58 | 18,58 | 18,10 | 18,26 | -1,93% | 896.131,00 |
| 13.02.2025 | 18,58 | 18,70 | 18,06 | 18,62 | 0,59% | 2.017.972,00 |
| 12.02.2025 | 17,80 | 18,51 | 17,80 | 18,51 | 2,83% | 2.166.160,00 |
| 11.02.2025 | 17,81 | 18,08 | 17,80 | 18,00 | 0,22% | 844.024,00 |
| 10.02.2025 | 18,21 | 18,21 | 17,89 | 17,96 | -0,94% | 1.559.475,00 |
| 07.02.2025 | 18,14 | 18,23 | 17,90 | 18,13 | 0,22% | 1.393.203,00 |
| 06.02.2025 | 18,10 | 18,12 | 17,88 | 18,09 | 0,22% | 913.792,00 |
| 05.02.2025 | 18,03 | 18,07 | 17,86 | 18,05 | 0,00% | 664.408,00 |
| 04.02.2025 | 18,24 | 18,24 | 17,86 | 18,05 | -0,11% | 1.281.348,00 |
| 03.02.2025 | 17,64 | 18,08 | 17,64 | 18,07 | 1,29% | 1.055.173,00 |
| 31.01.2025 | 17,84 | 18,03 | 17,71 | 17,84 | 0,51% | 1.211.478,00 |
| 30.01.2025 | 18,15 | 18,19 | 17,72 | 17,75 | -1,61% | 1.198.473,00 |
| 29.01.2025 | 18,05 | 18,15 | 17,86 | 18,04 | 0,22% | 1.134.545,00 |
| 28.01.2025 | 17,84 | 18,10 | 17,74 | 18,00 | 1,07% | 764.076,00 |
| 27.01.2025 | 17,73 | 18,07 | 17,65 | 17,81 | -1,49% | 1.395.099,00 |
| 24.01.2025 | 17,90 | 18,35 | 17,74 | 18,08 | 8,07% | 3.004.705,00 |
| 23.01.2025 | 16,77 | 16,89 | 16,35 | 16,73 | -0,48% | 1.173.335,00 |
| 22.01.2025 | 17,31 | 17,47 | 16,78 | 16,81 | -2,61% | 1.216.348,00 |
| 21.01.2025 | 17,17 | 17,29 | 16,88 | 17,26 | 1,11% | 716.422,00 |
| 17.01.2025 | 17,16 | 17,34 | 16,84 | 17,07 | 0,65% | 641.776,00 |
| 16.01.2025 | 16,89 | 17,12 | 16,73 | 16,96 | 0,24% | 726.161,00 |
| 15.01.2025 | 17,04 | 17,10 | 16,64 | 16,92 | 1,56% | 918.576,00 |
| 14.01.2025 | 16,58 | 16,88 | 16,45 | 16,66 | 1,46% | 679.949,00 |
| 13.01.2025 | 16,13 | 16,61 | 15,85 | 16,42 | -1,91% | 895.353,00 |
| 10.01.2025 | 17,20 | 17,27 | 16,25 | 16,74 | -3,35% | 892.585,00 |
| 08.01.2025 | 17,20 | 17,43 | 17,01 | 17,32 | -0,12% | 808.373,00 |
| 07.01.2025 | 17,49 | 17,61 | 17,00 | 17,34 | -0,91% | 990.199,00 |
| 06.01.2025 | 17,95 | 18,17 | 17,44 | 17,50 | -2,56% | 1.247.488,00 |
| 03.01.2025 | 18,00 | 18,19 | 17,88 | 17,96 | 0,06% | 772.722,00 |
| 02.01.2025 | 17,94 | 18,23 | 17,71 | 17,95 | 0,62% | 911.755,00 |
| 31.12.2024 | 18,33 | 18,43 | 17,82 | 17,84 | -2,14% | 752.924,00 |
| 30.12.2024 | 17,64 | 18,31 | 17,55 | 18,23 | 1,73% | 823.600,00 |
| 27.12.2024 | 18,07 | 18,24 | 17,57 | 17,92 | -1,38% | 1.009.175,00 |
| 26.12.2024 | 17,73 | 18,26 | 17,63 | 18,17 | 2,54% | 950.826,00 |
| 24.12.2024 | 17,84 | 17,87 | 17,59 | 17,72 | 0,00% | 337.042,00 |
| 23.12.2024 | 17,35 | 17,77 | 17,34 | 17,72 | 2,37% | 1.111.518,00 |
| 20.12.2024 | 16,36 | 17,72 | 16,20 | 17,31 | 2,73% | 1.744.434,00 |
| 19.12.2024 | 16,76 | 17,35 | 16,71 | 16,85 | 1,26% | 842.599,00 |
| 18.12.2024 | 16,86 | 17,39 | 16,54 | 16,64 | -0,95% | 1.595.799,00 |
| 17.12.2024 | 17,05 | 17,21 | 16,50 | 16,80 | -0,71% | 1.341.127,00 |
| 16.12.2024 | 16,00 | 17,33 | 15,91 | 16,92 | 7,50% | 1.747.254,00 |
| 13.12.2024 | 15,67 | 15,74 | 15,31 | 15,74 | 0,38% | 379.064,00 |
| 12.12.2024 | 15,76 | 16,00 | 15,68 | 15,68 | -1,07% | 281.651,00 |
| 11.12.2024 | 15,80 | 15,96 | 15,32 | 15,85 | 0,44% | 664.388,00 |
| 10.12.2024 | 15,52 | 15,89 | 15,50 | 15,78 | 1,81% | 498.100,00 |
| 09.12.2024 | 16,10 | 16,31 | 15,21 | 15,50 | -2,76% | 473.813,00 |
| 06.12.2024 | 15,20 | 15,98 | 15,06 | 15,94 | 5,49% | 596.505,00 |
| 05.12.2024 | 15,50 | 15,50 | 15,09 | 15,11 | -1,88% | 837.063,00 |
| 04.12.2024 | 15,35 | 15,53 | 15,30 | 15,40 | 0,72% | 1.092.732,00 |
| 03.12.2024 | 15,21 | 15,50 | 15,14 | 15,29 | 0,86% | 1.151.675,00 |
| 02.12.2024 | 15,21 | 15,37 | 15,04 | 15,16 | 0,46% | 1.364.797,00 |
| 29.11.2024 | 15,19 | 15,44 | 15,02 | 15,09 | 0,60% | 380.824,00 |
| 27.11.2024 | 15,15 | 15,15 | 14,78 | 15,00 | -0,46% | 552.831,00 |
| 26.11.2024 | 15,20 | 15,30 | 15,03 | 15,07 | -0,86% | 829.545,00 |
| 25.11.2024 | 15,26 | 15,39 | 14,97 | 15,20 | 1,00% | 1.300.657,00 |
| 22.11.2024 | 14,92 | 15,10 | 14,77 | 15,05 | 0,80% | 294.212,00 |
| 21.11.2024 | 14,75 | 15,00 | 14,42 | 14,93 | 1,70% | 312.186,00 |
| 20.11.2024 | 15,00 | 15,00 | 14,57 | 14,68 | -1,34% | 355.387,00 |
| 19.11.2024 | 14,66 | 15,07 | 14,66 | 14,88 | 0,81% | 612.702,00 |
| 18.11.2024 | 14,03 | 14,86 | 14,03 | 14,76 | 4,31% | 545.433,00 |
| 15.11.2024 | 14,34 | 14,50 | 14,01 | 14,15 | -1,19% | 468.574,00 |
| 14.11.2024 | 14,35 | 14,59 | 14,21 | 14,32 | 0,99% | 795.588,00 |
| 13.11.2024 | 14,65 | 14,74 | 14,13 | 14,18 | -3,08% | 754.366,00 |
| 12.11.2024 | 15,12 | 15,20 | 14,57 | 14,63 | -3,11% | 676.112,00 |
| 11.11.2024 | 14,99 | 15,18 | 14,71 | 15,10 | 0,67% | 615.918,00 |
| 08.11.2024 | 15,05 | 15,21 | 14,30 | 15,00 | 1,56% | 1.011.565,00 |
| 07.11.2024 | 14,50 | 14,89 | 14,34 | 14,77 | 2,29% | 1.235.615,00 |
| 06.11.2024 | 14,05 | 14,52 | 13,58 | 14,44 | 3,66% | 906.051,00 |
| 05.11.2024 | 13,57 | 13,99 | 13,53 | 13,93 | 3,57% | 570.624,00 |
| 04.11.2024 | 13,35 | 13,65 | 13,31 | 13,45 | 0,67% | 292.039,00 |
| 01.11.2024 | 13,40 | 13,59 | 13,26 | 13,36 | -0,15% | 434.761,00 |
| 31.10.2024 | 13,66 | 13,71 | 13,35 | 13,38 | -1,69% | 306.404,00 |
| 30.10.2024 | 13,42 | 13,73 | 13,28 | 13,61 | 1,34% | 336.264,00 |
| 29.10.2024 | 13,49 | 13,56 | 13,26 | 13,43 | 0,15% | 281.636,00 |
| 28.10.2024 | 13,18 | 13,49 | 13,16 | 13,41 | 2,13% | 323.660,00 |
| 25.10.2024 | 13,24 | 13,34 | 13,06 | 13,13 | -0,68% | 200.261,00 |
| 24.10.2024 | 13,22 | 13,39 | 13,17 | 13,22 | 0,46% | 305.291,00 |
| 23.10.2024 | 13,70 | 13,88 | 13,04 | 13,16 | -4,22% | 520.671,00 |
| 22.10.2024 | 12,78 | 13,90 | 12,72 | 13,74 | 8,02% | 1.315.209,00 |
| 21.10.2024 | 12,40 | 12,72 | 12,35 | 12,72 | 1,92% | 265.689,00 |
| 18.10.2024 | 12,38 | 12,54 | 12,23 | 12,48 | 1,22% | 411.585,00 |
| 17.10.2024 | 12,81 | 12,86 | 12,29 | 12,33 | -3,90% | 430.824,00 |
| 16.10.2024 | 12,86 | 12,95 | 12,80 | 12,83 | 0,23% | 239.792,00 |
| 15.10.2024 | 13,15 | 13,23 | 12,77 | 12,80 | -2,14% | 319.208,00 |
| 14.10.2024 | 12,68 | 13,08 | 12,68 | 13,08 | 3,32% | 582.739,00 |
| 11.10.2024 | 12,52 | 12,67 | 12,49 | 12,66 | 0,24% | 305.562,00 |
| 10.10.2024 | 12,70 | 12,78 | 12,59 | 12,63 | -1,10% | 260.992,00 |
| 09.10.2024 | 13,22 | 13,25 | 12,53 | 12,77 | -1,16% | 628.565,00 |
| 08.10.2024 | 11,97 | 13,00 | 11,86 | 12,92 | 9,12% | 1.725.653,00 |
| 07.10.2024 | 11,71 | 11,91 | 11,61 | 11,84 | 1,02% | 443.256,00 |
| 04.10.2024 | 11,80 | 11,85 | 11,51 | 11,72 | -0,34% | 460.572,00 |
| 03.10.2024 | 11,71 | 11,87 | 11,62 | 11,76 | 0,09% | 258.492,00 |
| 02.10.2024 | 11,68 | 11,81 | 11,60 | 11,75 | -0,25% | 257.332,00 |
| 01.10.2024 | 11,95 | 11,95 | 11,69 | 11,78 | -1,26% | 380.622,00 |
| 30.09.2024 | 12,10 | 12,32 | 11,89 | 11,93 | -1,00% | 571.188,00 |
| 27.09.2024 | 12,17 | 12,18 | 11,99 | 12,05 | -0,90% | 321.742,00 |