16,640$
-0,95%
Echtzeit-Aktienkurs Grindr Inc
Bid:
Ask:
Aktienkurse zur Grindr Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 13,35 | 13,65 | 13,31 | 13,45 | 0,67% | 291.825,00 |
| 01.11.2024 | 13,40 | 13,59 | 13,26 | 13,36 | -0,15% | 434.560,00 |
| 31.10.2024 | 13,66 | 13,71 | 13,35 | 13,38 | -1,69% | 306.031,00 |
| 30.10.2024 | 13,42 | 13,73 | 13,28 | 13,61 | 1,34% | 324.033,00 |
| 29.10.2024 | 13,49 | 13,56 | 13,26 | 13,43 | 0,15% | 281.601,00 |
| 28.10.2024 | 13,18 | 13,49 | 13,16 | 13,41 | 2,13% | 323.563,00 |
| 25.10.2024 | 13,24 | 13,34 | 13,06 | 13,13 | -0,68% | 199.454,00 |
| 24.10.2024 | 13,22 | 13,39 | 13,17 | 13,22 | 0,46% | 305.247,00 |
| 23.10.2024 | 13,70 | 13,88 | 13,04 | 13,16 | -4,22% | 520.503,00 |
| 22.10.2024 | 12,78 | 13,90 | 12,72 | 13,74 | 8,02% | 1.291.331,00 |
| 21.10.2024 | 12,40 | 12,72 | 12,35 | 12,72 | 1,92% | 265.656,00 |
| 18.10.2024 | 12,38 | 12,54 | 12,23 | 12,48 | 1,22% | 411.559,00 |
| 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% | 239.780,00 |
| 15.10.2024 | 13,15 | 13,23 | 12,77 | 12,80 | -2,14% | 319.187,00 |
| 14.10.2024 | 12,68 | 13,08 | 12,68 | 13,08 | 3,32% | 582.699,00 |
| 11.10.2024 | 12,52 | 12,67 | 12,49 | 12,66 | 0,24% | 305.411,00 |
| 10.10.2024 | 12,70 | 12,78 | 12,59 | 12,63 | -1,10% | 260.892,00 |
| 09.10.2024 | 13,22 | 13,25 | 12,53 | 12,77 | -1,16% | 628.413,00 |
| 08.10.2024 | 11,97 | 13,00 | 11,86 | 12,92 | 9,12% | 1.568.350,00 |
| 07.10.2024 | 11,71 | 11,91 | 11,61 | 11,84 | 1,02% | 443.093,00 |
| 04.10.2024 | 11,80 | 11,85 | 11,51 | 11,72 | -0,34% | 460.351,00 |
| 03.10.2024 | 11,71 | 11,87 | 11,62 | 11,76 | 0,09% | 257.250,00 |
| 02.10.2024 | 11,68 | 11,81 | 11,60 | 11,75 | -0,25% | 257.329,00 |
| 01.10.2024 | 11,95 | 11,95 | 11,69 | 11,78 | -1,26% | 379.833,00 |
| 30.09.2024 | 12,10 | 12,32 | 11,89 | 11,93 | -1,00% | 571.169,00 |
| 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% | 553.648,00 |
| 25.09.2024 | 12,10 | 12,41 | 11,93 | 12,35 | 1,81% | 440.159,00 |
| 24.09.2024 | 12,00 | 12,30 | 11,98 | 12,13 | 1,00% | 686.045,00 |
| 23.09.2024 | 11,96 | 12,07 | 11,82 | 12,01 | 0,42% | 685.799,00 |
| 20.09.2024 | 12,49 | 12,49 | 11,94 | 11,96 | -3,63% | 1.198.873,00 |
| 19.09.2024 | 12,53 | 12,69 | 12,29 | 12,41 | 0,49% | 1.025.187,00 |
| 18.09.2024 | 12,30 | 12,51 | 12,16 | 12,35 | 0,73% | 730.769,00 |
| 17.09.2024 | 12,29 | 12,35 | 12,11 | 12,26 | 0,49% | 705.078,00 |
| 16.09.2024 | 12,03 | 12,45 | 12,03 | 12,20 | 1,41% | 580.404,00 |
| 13.09.2024 | 11,83 | 12,27 | 11,75 | 12,03 | 2,12% | 644.765,00 |
| 12.09.2024 | 11,68 | 11,80 | 11,57 | 11,78 | 1,38% | 274.430,00 |
| 11.09.2024 | 11,59 | 11,73 | 11,51 | 11,62 | -0,60% | 357.055,00 |
| 10.09.2024 | 11,76 | 11,91 | 11,54 | 11,69 | -1,18% | 376.789,00 |
| 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% | 293.351,00 |
| 05.09.2024 | 11,95 | 12,09 | 11,68 | 11,86 | -0,17% | 338.642,00 |
| 04.09.2024 | 11,75 | 11,95 | 11,72 | 11,88 | 0,51% | 247.210,00 |
| 03.09.2024 | 12,00 | 12,18 | 11,72 | 11,82 | -1,75% | 357.526,00 |
| 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% | 297.831,00 |
| 28.08.2024 | 11,98 | 12,04 | 11,39 | 11,84 | -1,17% | 598.853,00 |
| 27.08.2024 | 12,27 | 12,39 | 11,89 | 11,98 | -2,92% | 381.210,00 |
| 26.08.2024 | 12,44 | 12,44 | 12,18 | 12,34 | -0,72% | 342.296,00 |
| 23.08.2024 | 12,38 | 12,53 | 12,28 | 12,43 | 1,14% | 400.216,00 |
| 22.08.2024 | 12,22 | 12,35 | 12,10 | 12,29 | 1,32% | 604.895,00 |
| 21.08.2024 | 12,15 | 12,23 | 11,95 | 12,13 | -0,57% | 563.402,00 |
| 20.08.2024 | 12,11 | 12,23 | 11,91 | 12,20 | 0,83% | 495.130,00 |
| 19.08.2024 | 11,80 | 12,10 | 11,76 | 12,10 | 2,11% | 478.937,00 |
| 16.08.2024 | 11,58 | 11,85 | 11,52 | 11,85 | 1,63% | 421.819,00 |
| 15.08.2024 | 12,08 | 12,10 | 11,61 | 11,66 | -2,59% | 379.316,00 |
| 14.08.2024 | 11,99 | 12,18 | 11,87 | 11,97 | 2,05% | 529.455,00 |
| 13.08.2024 | 11,85 | 12,30 | 11,62 | 11,73 | -0,85% | 789.956,00 |
| 12.08.2024 | 11,90 | 11,90 | 11,53 | 11,83 | 1,89% | 447.174,00 |
| 09.08.2024 | 11,55 | 11,70 | 11,01 | 11,61 | 8,50% | 856.240,00 |
| 08.08.2024 | 10,83 | 10,90 | 10,40 | 10,70 | -1,20% | 997.381,00 |
| 07.08.2024 | 11,43 | 11,46 | 10,76 | 10,83 | -4,07% | 519.330,00 |
| 06.08.2024 | 10,95 | 11,34 | 10,85 | 11,29 | 3,29% | 250.149,00 |
| 05.08.2024 | 10,28 | 11,01 | 10,26 | 10,93 | -1,09% | 715.379,00 |
| 02.08.2024 | 11,00 | 11,15 | 10,75 | 11,05 | -2,21% | 396.935,00 |
| 01.08.2024 | 11,69 | 11,71 | 11,21 | 11,30 | -2,84% | 370.237,00 |
| 31.07.2024 | 11,46 | 11,72 | 11,38 | 11,63 | 2,47% | 361.281,00 |
| 30.07.2024 | 11,55 | 11,72 | 11,27 | 11,35 | -1,56% | 476.427,00 |
| 29.07.2024 | 11,49 | 11,53 | 11,34 | 11,53 | 0,79% | 405.176,00 |