12,330$
-3,90%
Echtzeit-Aktienkurs Grindr Inc
Bid:
Ask:
Aktienkurse zur Grindr Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 12,81 | 12,86 | 12,29 | 12,33 | -3,90% | 430.647,00 |
| 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 |
| 26.09.2024 | 12,49 | 12,74 | 12,12 | 12,16 | -1,54% | 553.951,00 |
| 25.09.2024 | 12,10 | 12,41 | 11,93 | 12,35 | 1,81% | 440.174,00 |
| 24.09.2024 | 12,00 | 12,30 | 11,98 | 12,13 | 1,00% | 686.064,00 |
| 23.09.2024 | 11,96 | 12,07 | 11,82 | 12,01 | 0,42% | 685.899,00 |
| 20.09.2024 | 12,49 | 12,49 | 11,94 | 11,96 | -3,63% | 1.199.191,00 |
| 19.09.2024 | 12,53 | 12,69 | 12,29 | 12,41 | 0,49% | 1.025.195,00 |
| 18.09.2024 | 12,30 | 12,51 | 12,16 | 12,35 | 0,73% | 732.653,00 |
| 17.09.2024 | 12,29 | 12,35 | 12,11 | 12,26 | 0,49% | 705.334,00 |
| 16.09.2024 | 12,03 | 12,45 | 12,03 | 12,20 | 1,41% | 580.454,00 |
| 13.09.2024 | 11,83 | 12,27 | 11,75 | 12,03 | 2,12% | 644.779,00 |
| 12.09.2024 | 11,68 | 11,80 | 11,57 | 11,78 | 1,38% | 274.433,00 |
| 11.09.2024 | 11,59 | 11,73 | 11,51 | 11,62 | -0,60% | 357.174,00 |
| 10.09.2024 | 11,76 | 11,91 | 11,54 | 11,69 | -1,18% | 376.881,00 |
| 09.09.2024 | 11,58 | 11,92 | 11,47 | 11,83 | 1,89% | 426.688,00 |
| 06.09.2024 | 11,95 | 11,95 | 11,55 | 11,61 | -2,11% | 293.360,00 |
| 05.09.2024 | 11,95 | 12,09 | 11,68 | 11,86 | -0,17% | 430.174,00 |
| 04.09.2024 | 11,75 | 11,95 | 11,72 | 11,88 | 0,51% | 247.211,00 |
| 03.09.2024 | 12,00 | 12,18 | 11,72 | 11,82 | -1,75% | 357.527,00 |
| 30.08.2024 | 12,12 | 12,14 | 11,93 | 12,03 | -0,08% | 290.859,00 |
| 29.08.2024 | 11,96 | 12,16 | 11,96 | 12,04 | 1,69% | 297.844,00 |
| 28.08.2024 | 11,98 | 12,04 | 11,39 | 11,84 | -1,17% | 598.905,00 |
| 27.08.2024 | 12,27 | 12,39 | 11,89 | 11,98 | -2,92% | 381.212,00 |
| 26.08.2024 | 12,44 | 12,44 | 12,18 | 12,34 | -0,72% | 342.497,00 |
| 23.08.2024 | 12,38 | 12,53 | 12,28 | 12,43 | 1,14% | 496.221,00 |
| 22.08.2024 | 12,22 | 12,35 | 12,10 | 12,29 | 1,32% | 605.908,00 |
| 21.08.2024 | 12,15 | 12,23 | 11,95 | 12,13 | -0,57% | 563.558,00 |
| 20.08.2024 | 12,11 | 12,23 | 11,91 | 12,20 | 0,83% | 495.217,00 |
| 19.08.2024 | 11,80 | 12,10 | 11,76 | 12,10 | 2,11% | 479.847,00 |
| 16.08.2024 | 11,58 | 11,85 | 11,52 | 11,85 | 1,63% | 422.019,00 |
| 15.08.2024 | 12,08 | 12,10 | 11,61 | 11,66 | -2,59% | 382.180,00 |
| 14.08.2024 | 11,99 | 12,18 | 11,87 | 11,97 | 2,05% | 529.620,00 |
| 13.08.2024 | 11,85 | 12,30 | 11,62 | 11,73 | -0,85% | 790.119,00 |
| 12.08.2024 | 11,90 | 11,90 | 11,53 | 11,83 | 1,89% | 447.224,00 |
| 09.08.2024 | 11,55 | 11,70 | 11,01 | 11,61 | 8,50% | 857.850,00 |
| 08.08.2024 | 10,83 | 10,90 | 10,40 | 10,70 | -1,20% | 1.004.675,00 |
| 07.08.2024 | 11,43 | 11,46 | 10,76 | 10,83 | -4,07% | 523.362,00 |
| 06.08.2024 | 10,95 | 11,34 | 10,85 | 11,29 | 3,29% | 250.799,00 |
| 05.08.2024 | 10,28 | 11,01 | 10,26 | 10,93 | -1,09% | 717.280,00 |
| 02.08.2024 | 11,00 | 11,15 | 10,75 | 11,05 | -2,21% | 397.062,00 |
| 01.08.2024 | 11,69 | 11,71 | 11,21 | 11,30 | -2,84% | 370.430,00 |
| 31.07.2024 | 11,46 | 11,72 | 11,38 | 11,63 | 2,47% | 361.406,00 |
| 30.07.2024 | 11,55 | 11,72 | 11,27 | 11,35 | -1,56% | 476.644,00 |
| 29.07.2024 | 11,49 | 11,53 | 11,34 | 11,53 | 0,79% | 405.179,00 |
| 26.07.2024 | 11,61 | 11,61 | 11,23 | 11,44 | -0,69% | 615.931,00 |
| 25.07.2024 | 11,36 | 11,67 | 11,27 | 11,52 | 1,68% | 477.763,00 |
| 24.07.2024 | 11,46 | 11,48 | 11,22 | 11,33 | -1,99% | 592.253,00 |
| 23.07.2024 | 11,60 | 11,79 | 11,55 | 11,56 | -0,26% | 430.441,00 |
| 22.07.2024 | 11,68 | 11,69 | 11,47 | 11,59 | 0,09% | 231.193,00 |
| 19.07.2024 | 11,69 | 11,87 | 11,56 | 11,58 | -0,77% | 325.459,00 |
| 18.07.2024 | 11,73 | 11,86 | 11,47 | 11,67 | -0,17% | 474.954,00 |
| 17.07.2024 | 12,14 | 12,39 | 11,69 | 11,69 | -5,80% | 629.436,00 |
| 16.07.2024 | 12,44 | 12,83 | 12,13 | 12,41 | 0,00% | 1.353.111,00 |
| 15.07.2024 | 12,18 | 12,46 | 12,00 | 12,41 | 2,56% | 709.299,00 |
| 12.07.2024 | 12,27 | 12,38 | 12,06 | 12,10 | -0,98% | 411.713,00 |
| 11.07.2024 | 12,13 | 12,23 | 11,93 | 12,22 | 1,75% | 404.825,00 |
| 10.07.2024 | 12,39 | 12,39 | 11,92 | 12,01 | -2,20% | 408.001,00 |
| 09.07.2024 | 12,17 | 12,50 | 12,07 | 12,28 | 1,57% | 743.629,00 |
| 08.07.2024 | 11,92 | 12,09 | 11,74 | 12,09 | 1,00% | 673.187,00 |
| 05.07.2024 | 11,90 | 12,00 | 11,79 | 11,97 | 0,59% | 538.056,00 |
| 03.07.2024 | 11,92 | 12,00 | 11,80 | 11,90 | 0,17% | 377.798,00 |
| 02.07.2024 | 11,75 | 11,99 | 11,64 | 11,88 | 0,17% | 701.647,00 |
| 01.07.2024 | 12,30 | 12,37 | 11,76 | 11,86 | -3,10% | 934.476,00 |
| 28.06.2024 | 12,35 | 12,42 | 11,91 | 12,24 | -0,41% | 3.052.972,00 |
| 27.06.2024 | 12,00 | 12,41 | 11,59 | 12,29 | 3,98% | 2.978.279,00 |
| 26.06.2024 | 11,00 | 12,15 | 10,63 | 11,82 | 15,32% | 3.965.489,00 |
| 25.06.2024 | 9,59 | 10,32 | 9,52 | 10,25 | 6,88% | 850.974,00 |
| 24.06.2024 | 9,60 | 9,72 | 9,48 | 9,59 | -0,42% | 489.119,00 |
| 21.06.2024 | 9,67 | 9,73 | 9,45 | 9,63 | -0,72% | 744.020,00 |
| 20.06.2024 | 9,84 | 9,91 | 9,42 | 9,70 | -2,22% | 587.091,00 |
| 18.06.2024 | 9,89 | 10,03 | 9,69 | 9,92 | 0,00% | 473.241,00 |
| 17.06.2024 | 10,20 | 10,35 | 9,88 | 9,92 | -2,27% | 1.004.246,00 |
| 14.06.2024 | 9,61 | 10,45 | 9,52 | 10,15 | 7,64% | 1.891.935,00 |
| 13.06.2024 | 9,21 | 9,44 | 9,14 | 9,43 | 3,63% | 959.329,00 |
| 12.06.2024 | 9,20 | 9,34 | 9,06 | 9,10 | 0,22% | 674.243,00 |
| 11.06.2024 | 9,05 | 9,13 | 8,95 | 9,08 | -0,55% | 289.132,00 |
| 10.06.2024 | 9,40 | 9,48 | 8,98 | 9,13 | -3,69% | 496.116,00 |
| 07.06.2024 | 9,35 | 9,61 | 9,32 | 9,48 | 2,71% | 830.890,00 |
| 06.06.2024 | 9,30 | 9,47 | 9,18 | 9,23 | -0,86% | 552.564,00 |
| 05.06.2024 | 9,47 | 9,47 | 9,15 | 9,31 | -0,32% | 638.685,00 |
| 04.06.2024 | 9,39 | 9,47 | 9,31 | 9,34 | -1,68% | 441.233,00 |
| 03.06.2024 | 9,50 | 9,51 | 9,33 | 9,50 | 0,00% | 368.345,00 |
| 31.05.2024 | 9,44 | 9,53 | 9,40 | 9,50 | 0,64% | 407.748,00 |
| 30.05.2024 | 9,37 | 9,51 | 9,31 | 9,44 | 1,29% | 422.032,00 |
| 29.05.2024 | 9,16 | 9,44 | 9,16 | 9,32 | 0,65% | 419.074,00 |
| 28.05.2024 | 9,51 | 9,53 | 9,07 | 9,26 | -1,17% | 413.795,00 |