22,920$
-0,43%
Echtzeit-Aktienkurs Grindr Inc
Bid:
Ask:
Aktienkurse zur Grindr Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 23,00 | 23,24 | 22,50 | 22,92 | -0,43% | 1.865.429,00 |
| 17.06.2025 | 23,41 | 23,66 | 22,92 | 23,02 | -1,88% | 1.416.402,00 |
| 16.06.2025 | 23,15 | 23,67 | 23,04 | 23,46 | 1,96% | 1.602.329,00 |
| 13.06.2025 | 23,28 | 23,33 | 22,96 | 23,01 | -0,48% | 1.002.473,00 |
| 12.06.2025 | 23,52 | 23,54 | 22,77 | 23,12 | -0,60% | 1.346.444,00 |
| 11.06.2025 | 22,92 | 23,75 | 22,92 | 23,26 | 1,26% | 1.489.044,00 |
| 10.06.2025 | 23,26 | 23,36 | 22,56 | 22,97 | -1,12% | 1.438.172,00 |
| 09.06.2025 | 23,26 | 23,33 | 22,84 | 23,23 | -0,47% | 1.135.998,00 |
| 06.06.2025 | 23,24 | 23,47 | 23,02 | 23,34 | 0,34% | 1.355.125,00 |
| 05.06.2025 | 23,01 | 23,73 | 23,01 | 23,26 | 1,00% | 1.508.041,00 |
| 04.06.2025 | 23,40 | 23,59 | 22,69 | 23,03 | -1,79% | 1.845.849,00 |
| 03.06.2025 | 24,64 | 24,81 | 23,25 | 23,45 | -5,18% | 2.370.353,00 |
| 02.06.2025 | 24,33 | 25,13 | 24,00 | 24,73 | 1,27% | 2.062.810,00 |
| 30.05.2025 | 24,43 | 24,44 | 23,85 | 24,42 | -0,45% | 1.738.247,00 |
| 29.05.2025 | 24,00 | 25,08 | 23,69 | 24,53 | 2,81% | 2.301.963,00 |
| 28.05.2025 | 23,86 | 24,24 | 23,53 | 23,86 | 0,00% | 2.516.612,00 |
| 27.05.2025 | 24,09 | 24,13 | 23,67 | 23,86 | -0,58% | 1.773.776,00 |
| 23.05.2025 | 23,56 | 24,08 | 23,40 | 24,00 | 1,18% | 1.392.291,00 |
| 22.05.2025 | 24,40 | 24,40 | 23,67 | 23,72 | -2,71% | 1.302.321,00 |
| 21.05.2025 | 24,29 | 24,74 | 24,16 | 24,38 | 0,29% | 1.404.798,00 |
| 20.05.2025 | 23,85 | 24,38 | 23,65 | 24,31 | 2,23% | 1.544.181,00 |
| 19.05.2025 | 23,35 | 23,84 | 23,21 | 23,78 | 1,19% | 1.723.460,00 |
| 16.05.2025 | 23,36 | 23,90 | 23,06 | 23,50 | -0,04% | 1.779.911,00 |
| 15.05.2025 | 24,25 | 24,38 | 23,51 | 23,51 | -2,45% | 1.457.266,00 |
| 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% | 3.823.279,00 |
| 12.05.2025 | 24,40 | 24,48 | 23,39 | 23,99 | -0,04% | 2.565.297,00 |
| 09.05.2025 | 21,65 | 24,08 | 21,03 | 24,00 | -1,84% | 3.784.223,00 |
| 08.05.2025 | 24,15 | 24,80 | 23,93 | 24,45 | 1,75% | 3.139.614,00 |
| 07.05.2025 | 23,15 | 24,20 | 23,15 | 24,03 | 2,87% | 1.443.938,00 |
| 06.05.2025 | 22,60 | 23,37 | 22,43 | 23,36 | 2,28% | 1.814.003,00 |
| 05.05.2025 | 23,00 | 23,45 | 22,80 | 22,84 | -1,34% | 1.630.410,00 |
| 02.05.2025 | 22,59 | 23,20 | 22,50 | 23,15 | 4,04% | 1.837.965,00 |
| 01.05.2025 | 22,02 | 22,54 | 21,81 | 22,25 | 1,27% | 1.674.386,00 |
| 30.04.2025 | 21,14 | 22,03 | 21,14 | 21,97 | 1,38% | 1.463.692,00 |
| 29.04.2025 | 21,42 | 21,77 | 21,35 | 21,67 | 1,03% | 1.282.282,00 |
| 28.04.2025 | 21,19 | 21,57 | 21,10 | 21,45 | 1,80% | 1.476.521,00 |
| 25.04.2025 | 20,95 | 21,33 | 20,89 | 21,07 | 1,15% | 1.147.302,00 |
| 24.04.2025 | 20,84 | 21,06 | 20,53 | 20,83 | 0,68% | 1.224.595,00 |
| 23.04.2025 | 20,46 | 21,04 | 20,00 | 20,69 | 3,71% | 1.570.588,00 |
| 22.04.2025 | 19,63 | 20,00 | 19,39 | 19,95 | 3,37% | 2.098.251,00 |
| 21.04.2025 | 19,37 | 19,66 | 18,93 | 19,30 | -1,43% | 1.090.345,00 |
| 17.04.2025 | 18,92 | 19,65 | 18,88 | 19,58 | 3,49% | 1.796.120,00 |
| 16.04.2025 | 18,69 | 19,06 | 18,55 | 18,92 | 0,21% | 1.513.004,00 |
| 15.04.2025 | 18,30 | 18,92 | 18,18 | 18,88 | 3,96% | 1.940.801,00 |
| 14.04.2025 | 18,38 | 18,64 | 17,99 | 18,16 | 0,39% | 1.493.977,00 |
| 11.04.2025 | 17,95 | 18,16 | 17,59 | 18,09 | 3,08% | 2.307.659,00 |
| 10.04.2025 | 17,75 | 18,34 | 17,30 | 17,55 | -1,96% | 2.888.859,00 |
| 09.04.2025 | 17,13 | 18,23 | 16,70 | 17,90 | 5,79% | 2.353.283,00 |
| 08.04.2025 | 17,55 | 17,95 | 16,66 | 16,92 | -0,88% | 2.099.709,00 |
| 07.04.2025 | 16,54 | 18,16 | 16,18 | 17,07 | -0,58% | 2.078.036,00 |
| 04.04.2025 | 17,80 | 18,06 | 17,16 | 17,17 | -5,30% | 2.234.684,00 |
| 03.04.2025 | 17,81 | 18,63 | 17,81 | 18,13 | -3,05% | 1.539.675,00 |
| 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 |