18,700$
1,08%
Echtzeit-Aktienkurs Grindr Inc
Bid:
Ask:
Aktienkurse zur Grindr Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 18,23 | 18,87 | 18,20 | 18,70 | 1,08% | 1.425.885,00 |
| 01.04.2025 | 17,88 | 18,59 | 17,83 | 18,50 | 3,35% | 1.102.643,00 |
| 31.03.2025 | 17,50 | 18,08 | 17,28 | 17,90 | 0,96% | 1.925.082,00 |
| 28.03.2025 | 17,85 | 18,07 | 17,42 | 17,73 | -0,95% | 1.633.568,00 |
| 27.03.2025 | 17,80 | 18,13 | 17,72 | 17,90 | 0,17% | 1.389.780,00 |
| 26.03.2025 | 18,20 | 18,32 | 17,73 | 17,87 | -1,65% | 1.556.968,00 |
| 25.03.2025 | 18,33 | 18,57 | 17,98 | 18,17 | 0,28% | 2.078.241,00 |
| 24.03.2025 | 17,79 | 18,14 | 17,66 | 18,12 | 4,50% | 1.678.227,00 |
| 21.03.2025 | 16,97 | 17,61 | 16,97 | 17,34 | 1,88% | 2.198.530,00 |
| 20.03.2025 | 17,08 | 17,26 | 16,91 | 17,02 | 0,12% | 1.876.129,00 |
| 19.03.2025 | 16,72 | 17,30 | 16,64 | 17,00 | 1,80% | 2.063.667,00 |
| 18.03.2025 | 16,89 | 17,07 | 16,66 | 16,70 | -1,42% | 1.692.054,00 |
| 17.03.2025 | 16,87 | 17,10 | 16,57 | 16,94 | 0,00% | 1.227.017,00 |
| 14.03.2025 | 16,54 | 17,17 | 16,34 | 16,94 | 3,36% | 2.192.412,00 |
| 13.03.2025 | 16,47 | 16,79 | 16,10 | 16,39 | -0,79% | 2.241.503,00 |
| 12.03.2025 | 16,86 | 17,16 | 16,40 | 16,52 | 1,29% | 2.955.949,00 |
| 11.03.2025 | 15,28 | 16,59 | 15,16 | 16,31 | 7,02% | 2.927.000,00 |
| 10.03.2025 | 14,72 | 15,40 | 14,51 | 15,24 | 0,66% | 3.461.445,00 |
| 07.03.2025 | 15,38 | 15,45 | 14,42 | 15,14 | -3,57% | 3.944.375,00 |
| 06.03.2025 | 17,14 | 17,78 | 15,28 | 15,70 | -16,00% | 5.397.492,00 |
| 05.03.2025 | 18,14 | 18,77 | 17,88 | 18,69 | 3,55% | 2.538.978,00 |
| 04.03.2025 | 18,02 | 18,26 | 17,38 | 18,05 | -2,96% | 2.635.979,00 |
| 03.03.2025 | 18,98 | 19,02 | 18,45 | 18,60 | 1,36% | 2.004.886,00 |
| 28.02.2025 | 17,80 | 18,36 | 17,54 | 18,35 | 1,89% | 1.146.632,00 |
| 27.02.2025 | 18,34 | 18,46 | 17,80 | 18,01 | -1,26% | 871.301,00 |
| 26.02.2025 | 17,91 | 18,72 | 17,87 | 18,24 | 1,73% | 1.262.161,00 |
| 25.02.2025 | 18,97 | 19,20 | 17,25 | 17,93 | -5,78% | 1.867.651,00 |
| 24.02.2025 | 18,00 | 19,18 | 17,72 | 19,03 | 5,84% | 2.687.483,00 |
| 21.02.2025 | 18,02 | 18,08 | 17,95 | 17,98 | 0,06% | 1.759.248,00 |
| 20.02.2025 | 18,15 | 18,19 | 17,86 | 17,97 | -0,66% | 1.808.979,00 |
| 19.02.2025 | 18,51 | 18,51 | 18,01 | 18,09 | -2,37% | 1.463.941,00 |
| 18.02.2025 | 18,29 | 18,64 | 18,09 | 18,53 | 1,48% | 1.256.654,00 |
| 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% | 2.016.199,00 |
| 12.02.2025 | 17,97 | 18,51 | 17,80 | 18,51 | 2,83% | 2.153.007,00 |
| 11.02.2025 | 17,80 | 18,08 | 17,80 | 18,00 | 0,22% | 678.669,00 |
| 10.02.2025 | 18,20 | 18,21 | 17,89 | 17,96 | -0,94% | 1.268.592,00 |
| 07.02.2025 | 18,14 | 18,23 | 17,90 | 18,13 | 0,22% | 1.392.044,00 |
| 06.02.2025 | 18,06 | 18,12 | 17,88 | 18,09 | 0,22% | 912.803,00 |
| 05.02.2025 | 18,05 | 18,07 | 17,86 | 18,05 | 0,00% | 663.713,00 |
| 04.02.2025 | 18,20 | 18,24 | 17,86 | 18,05 | -0,11% | 1.279.145,00 |
| 03.02.2025 | 17,67 | 18,08 | 17,64 | 18,07 | 1,29% | 1.049.522,00 |
| 31.01.2025 | 17,82 | 18,03 | 17,71 | 17,84 | 0,51% | 1.211.022,00 |
| 30.01.2025 | 18,09 | 18,19 | 17,72 | 17,75 | -1,61% | 1.198.421,00 |
| 29.01.2025 | 18,05 | 18,15 | 17,86 | 18,04 | 0,22% | 1.133.841,00 |
| 28.01.2025 | 17,90 | 18,10 | 17,74 | 18,00 | 1,07% | 763.634,00 |
| 27.01.2025 | 17,73 | 18,07 | 17,65 | 17,81 | -1,49% | 1.391.978,00 |
| 24.01.2025 | 17,90 | 18,35 | 17,74 | 18,08 | 8,07% | 3.003.948,00 |
| 23.01.2025 | 16,71 | 16,89 | 16,35 | 16,73 | -0,48% | 1.069.562,00 |
| 22.01.2025 | 17,35 | 17,47 | 16,78 | 16,81 | -2,61% | 1.214.832,00 |
| 21.01.2025 | 17,17 | 17,29 | 16,88 | 17,26 | 1,11% | 716.325,00 |
| 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% | 918.506,00 |
| 14.01.2025 | 16,56 | 16,88 | 16,45 | 16,66 | 1,46% | 679.383,00 |
| 13.01.2025 | 16,21 | 16,61 | 15,85 | 16,42 | -1,91% | 894.725,00 |
| 10.01.2025 | 17,20 | 17,27 | 16,25 | 16,74 | -3,35% | 892.276,00 |
| 08.01.2025 | 17,20 | 17,43 | 17,01 | 17,32 | -0,12% | 808.373,00 |
| 07.01.2025 | 17,51 | 17,61 | 17,00 | 17,34 | -0,91% | 990.182,00 |
| 06.01.2025 | 18,06 | 18,17 | 17,44 | 17,50 | -2,56% | 1.245.813,00 |
| 03.01.2025 | 18,00 | 18,19 | 17,88 | 17,96 | 0,06% | 772.716,00 |
| 02.01.2025 | 17,94 | 18,23 | 17,71 | 17,95 | 0,62% | 911.395,00 |
| 31.12.2024 | 18,33 | 18,43 | 17,82 | 17,84 | -2,14% | 752.924,00 |
| 30.12.2024 | 17,60 | 18,31 | 17,55 | 18,23 | 1,73% | 822.358,00 |
| 27.12.2024 | 18,03 | 18,24 | 17,57 | 17,92 | -1,38% | 1.009.109,00 |
| 26.12.2024 | 17,73 | 18,26 | 17,63 | 18,17 | 2,54% | 950.375,00 |
| 24.12.2024 | 17,84 | 17,87 | 17,59 | 17,72 | 0,00% | 337.042,00 |
| 23.12.2024 | 17,48 | 17,77 | 17,34 | 17,72 | 2,37% | 1.111.128,00 |
| 20.12.2024 | 16,20 | 17,72 | 16,20 | 17,31 | 2,73% | 1.735.915,00 |
| 19.12.2024 | 16,86 | 17,35 | 16,71 | 16,85 | 1,26% | 838.793,00 |
| 18.12.2024 | 16,92 | 17,39 | 16,54 | 16,64 | -0,95% | 1.592.738,00 |
| 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% | 1.746.189,00 |
| 13.12.2024 | 15,67 | 15,74 | 15,31 | 15,74 | 0,38% | 378.958,00 |
| 12.12.2024 | 15,74 | 16,00 | 15,68 | 15,68 | -1,07% | 281.628,00 |
| 11.12.2024 | 15,76 | 15,96 | 15,32 | 15,85 | 0,44% | 556.117,00 |
| 10.12.2024 | 15,52 | 15,89 | 15,50 | 15,78 | 1,81% | 441.737,00 |
| 09.12.2024 | 16,09 | 16,31 | 15,21 | 15,50 | -2,76% | 473.565,00 |
| 06.12.2024 | 15,31 | 15,98 | 15,06 | 15,94 | 5,49% | 595.381,00 |
| 05.12.2024 | 15,50 | 15,50 | 15,09 | 15,11 | -1,88% | 836.839,00 |
| 04.12.2024 | 15,35 | 15,53 | 15,30 | 15,40 | 0,72% | 1.092.451,00 |
| 03.12.2024 | 15,36 | 15,50 | 15,14 | 15,29 | 0,86% | 1.151.475,00 |
| 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 | 15,29 | 15,30 | 15,03 | 15,07 | -0,86% | 722.421,00 |
| 25.11.2024 | 15,16 | 15,39 | 14,97 | 15,20 | 1,00% | 1.298.806,00 |
| 22.11.2024 | 14,85 | 15,10 | 14,77 | 15,05 | 2,52% | 294.139,00 |
| 20.11.2024 | 14,82 | 15,00 | 14,57 | 14,68 | -1,34% | 355.385,00 |
| 19.11.2024 | 14,71 | 15,07 | 14,66 | 14,88 | 0,81% | 612.699,00 |
| 18.11.2024 | 14,13 | 14,86 | 14,03 | 14,76 | 4,31% | 545.238,00 |
| 15.11.2024 | 14,40 | 14,50 | 14,01 | 14,15 | -1,19% | 468.067,00 |
| 14.11.2024 | 14,31 | 14,59 | 14,21 | 14,32 | 0,99% | 795.466,00 |
| 13.11.2024 | 14,72 | 14,74 | 14,13 | 14,18 | -3,08% | 754.351,00 |
| 12.11.2024 | 15,14 | 15,20 | 14,57 | 14,63 | -3,11% | 675.554,00 |
| 11.11.2024 | 14,99 | 15,18 | 14,71 | 15,10 | 0,67% | 615.704,00 |
| 08.11.2024 | 15,05 | 15,21 | 14,30 | 15,00 | 1,56% | 990.774,00 |
| 07.11.2024 | 14,50 | 14,89 | 14,34 | 14,77 | 2,29% | 1.163.049,00 |
| 06.11.2024 | 14,05 | 14,52 | 13,58 | 14,44 | 3,66% | 905.988,00 |
| 05.11.2024 | 13,57 | 13,99 | 13,53 | 13,93 | 3,57% | 570.624,00 |