13,480$
3,06%
Echtzeit-Aktienkurs Grindr Inc.
Bid:
Ask:
Aktienkurse zur Grindr Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 13,11 | 13,54 | 12,99 | 13,48 | 3,06% | 888.420,00 |
| 23.04.2026 | 13,30 | 13,30 | 12,94 | 13,08 | -2,75% | 588.458,00 |
| 22.04.2026 | 13,36 | 13,52 | 13,21 | 13,45 | 1,20% | 660.654,00 |
| 21.04.2026 | 13,35 | 13,50 | 13,20 | 13,29 | -0,52% | 852.207,00 |
| 20.04.2026 | 13,00 | 13,37 | 13,00 | 13,36 | 1,29% | 700.875,00 |
| 17.04.2026 | 12,96 | 13,28 | 12,50 | 13,19 | 1,93% | 1.275.190,00 |
| 16.04.2026 | 13,07 | 13,20 | 12,87 | 12,94 | 0,00% | 1.791.114,00 |
| 15.04.2026 | 12,74 | 13,19 | 12,63 | 12,94 | 2,37% | 1.746.061,00 |
| 14.04.2026 | 12,72 | 12,82 | 12,53 | 12,64 | -0,32% | 985.153,00 |
| 13.04.2026 | 12,15 | 12,75 | 11,99 | 12,68 | 4,97% | 1.317.486,00 |
| 10.04.2026 | 11,99 | 12,11 | 11,88 | 12,08 | 0,75% | 1.097.569,00 |
| 09.04.2026 | 12,22 | 12,28 | 11,87 | 11,99 | -2,20% | 1.004.289,00 |
| 08.04.2026 | 12,59 | 12,59 | 12,26 | 12,26 | -0,24% | 776.535,00 |
| 07.04.2026 | 11,82 | 12,31 | 11,81 | 12,29 | 2,67% | 1.057.086,00 |
| 06.04.2026 | 12,17 | 12,34 | 11,97 | 11,97 | -1,48% | 994.950,00 |
| 02.04.2026 | 11,98 | 12,22 | 11,79 | 12,15 | 1,67% | 997.698,00 |
| 01.04.2026 | 12,17 | 12,21 | 11,79 | 11,95 | -1,16% | 1.297.784,00 |
| 31.03.2026 | 12,38 | 12,53 | 12,04 | 12,09 | -1,95% | 1.405.654,00 |
| 30.03.2026 | 12,30 | 12,48 | 12,05 | 12,33 | -0,88% | 1.522.419,00 |
| 27.03.2026 | 12,48 | 12,69 | 12,28 | 12,44 | -1,19% | 1.411.260,00 |
| 26.03.2026 | 12,28 | 12,90 | 12,28 | 12,59 | 1,37% | 1.301.709,00 |
| 25.03.2026 | 12,21 | 12,46 | 12,11 | 12,42 | 2,81% | 1.527.381,00 |
| 24.03.2026 | 12,42 | 12,60 | 11,95 | 12,08 | -4,43% | 1.268.266,00 |
| 23.03.2026 | 12,38 | 12,84 | 12,10 | 12,64 | 0,72% | 1.292.455,00 |
| 20.03.2026 | 12,58 | 12,65 | 12,33 | 12,55 | 0,24% | 1.329.712,00 |
| 19.03.2026 | 12,69 | 12,74 | 12,33 | 12,52 | 0,32% | 1.006.954,00 |
| 18.03.2026 | 12,31 | 12,65 | 12,31 | 12,48 | 0,08% | 993.843,00 |
| 17.03.2026 | 12,32 | 12,70 | 12,32 | 12,47 | 1,05% | 917.325,00 |
| 16.03.2026 | 12,03 | 12,51 | 11,88 | 12,34 | 3,44% | 1.669.748,00 |
| 13.03.2026 | 12,33 | 12,35 | 11,90 | 11,93 | -1,97% | 806.073,00 |
| 12.03.2026 | 12,00 | 12,35 | 11,80 | 12,17 | -0,33% | 1.443.474,00 |
| 11.03.2026 | 11,91 | 12,26 | 11,77 | 12,21 | 2,52% | 2.219.908,00 |
| 10.03.2026 | 12,01 | 12,06 | 11,73 | 11,91 | -0,58% | 1.303.496,00 |
| 09.03.2026 | 11,63 | 12,05 | 11,46 | 11,98 | 3,19% | 2.334.193,00 |
| 06.03.2026 | 11,50 | 11,70 | 11,40 | 11,61 | -0,17% | 1.440.923,00 |
| 05.03.2026 | 11,28 | 11,72 | 11,18 | 11,63 | 3,47% | 1.116.831,00 |
| 04.03.2026 | 11,25 | 11,45 | 11,14 | 11,24 | -0,71% | 1.021.896,00 |
| 03.03.2026 | 11,35 | 11,46 | 10,76 | 11,32 | -1,65% | 1.678.603,00 |
| 02.03.2026 | 11,09 | 11,75 | 11,09 | 11,51 | 1,14% | 1.776.941,00 |
| 27.02.2026 | 11,82 | 11,85 | 10,98 | 11,38 | -2,82% | 2.632.125,00 |
| 26.02.2026 | 11,27 | 11,82 | 11,16 | 11,71 | 4,74% | 2.548.258,00 |
| 25.02.2026 | 11,14 | 11,45 | 11,04 | 11,18 | -0,62% | 1.679.256,00 |
| 24.02.2026 | 11,08 | 11,41 | 10,95 | 11,25 | 0,09% | 1.264.514,00 |
| 20.02.2026 | 10,77 | 11,24 | 10,67 | 11,24 | 3,31% | 1.749.763,00 |
| 19.02.2026 | 10,65 | 10,95 | 10,50 | 10,88 | 1,49% | 1.980.892,00 |
| 18.02.2026 | 10,37 | 10,82 | 10,24 | 10,72 | 2,88% | 1.868.728,00 |
| 17.02.2026 | 10,00 | 10,42 | 9,92 | 10,42 | 3,37% | 1.140.591,00 |
| 13.02.2026 | 9,96 | 10,20 | 9,92 | 10,08 | 2,34% | 937.782,00 |
| 12.02.2026 | 10,38 | 10,38 | 9,84 | 9,85 | -4,83% | 1.458.234,00 |
| 11.02.2026 | 10,81 | 10,81 | 10,12 | 10,35 | -3,81% | 1.157.769,00 |
| 10.02.2026 | 10,58 | 10,91 | 10,43 | 10,76 | 2,38% | 1.485.483,00 |
| 09.02.2026 | 10,23 | 10,74 | 10,05 | 10,51 | 2,74% | 1.389.164,00 |
| 06.02.2026 | 10,04 | 10,25 | 9,73 | 10,23 | 3,13% | 2.837.574,00 |
| 05.02.2026 | 10,30 | 10,30 | 9,87 | 9,92 | -3,69% | 2.760.569,00 |
| 04.02.2026 | 10,43 | 10,55 | 9,96 | 10,30 | -1,81% | 2.838.344,00 |
| 03.02.2026 | 10,81 | 11,04 | 10,44 | 10,49 | -4,64% | 3.366.824,00 |
| 02.02.2026 | 11,20 | 11,33 | 10,98 | 11,00 | -2,83% | 1.801.661,00 |
| 30.01.2026 | 11,48 | 11,57 | 11,11 | 11,32 | -2,25% | 1.939.237,00 |
| 29.01.2026 | 11,53 | 11,61 | 11,31 | 11,58 | -0,34% | 1.387.843,00 |
| 28.01.2026 | 11,75 | 12,01 | 11,60 | 11,62 | -0,94% | 1.004.502,00 |
| 27.01.2026 | 11,95 | 11,95 | 11,52 | 11,73 | -2,01% | 1.778.334,00 |
| 26.01.2026 | 11,86 | 12,05 | 11,84 | 11,97 | -0,08% | 1.336.962,00 |
| 22.01.2026 | 12,05 | 12,13 | 11,90 | 11,98 | 0,34% | 1.066.551,00 |
| 21.01.2026 | 12,24 | 12,25 | 11,91 | 11,94 | -0,91% | 1.665.249,00 |
| 20.01.2026 | 11,97 | 12,28 | 11,87 | 12,05 | -0,74% | 1.706.287,00 |
| 16.01.2026 | 12,35 | 12,37 | 12,07 | 12,14 | -2,25% | 1.269.155,00 |
| 15.01.2026 | 12,62 | 12,69 | 12,38 | 12,42 | -2,20% | 988.879,00 |
| 14.01.2026 | 13,03 | 13,06 | 12,63 | 12,70 | -3,50% | 1.583.639,00 |
| 13.01.2026 | 13,10 | 13,28 | 13,01 | 13,16 | 0,30% | 809.671,00 |
| 12.01.2026 | 13,11 | 13,29 | 13,07 | 13,12 | -0,76% | 1.101.426,00 |
| 09.01.2026 | 13,25 | 13,34 | 13,08 | 13,22 | 0,15% | 1.653.074,00 |
| 08.01.2026 | 13,23 | 13,28 | 12,95 | 13,20 | -0,23% | 895.568,00 |
| 07.01.2026 | 13,05 | 13,28 | 12,89 | 13,23 | 0,53% | 814.994,00 |
| 06.01.2026 | 13,31 | 13,37 | 12,86 | 13,16 | -0,83% | 1.340.760,00 |
| 05.01.2026 | 13,30 | 13,59 | 13,27 | 13,27 | -0,30% | 1.207.365,00 |
| 02.01.2026 | 13,64 | 13,78 | 13,27 | 13,31 | -1,70% | 912.520,00 |
| 31.12.2025 | 13,34 | 13,57 | 13,23 | 13,54 | 0,97% | 1.182.395,00 |
| 30.12.2025 | 13,30 | 13,50 | 13,24 | 13,41 | 0,00% | 1.124.124,00 |
| 29.12.2025 | 13,36 | 13,50 | 13,33 | 13,41 | -0,59% | 909.922,00 |
| 26.12.2025 | 13,58 | 13,62 | 13,41 | 13,49 | -1,10% | 956.603,00 |
| 24.12.2025 | 13,75 | 13,83 | 13,57 | 13,64 | -1,23% | 465.677,00 |
| 23.12.2025 | 13,86 | 14,03 | 13,75 | 13,81 | -0,58% | 1.098.693,00 |
| 22.12.2025 | 13,93 | 14,24 | 13,78 | 13,89 | 0,00% | 1.038.240,00 |
| 19.12.2025 | 13,69 | 13,91 | 13,68 | 13,89 | 1,46% | 1.696.308,00 |
| 18.12.2025 | 13,81 | 13,85 | 13,58 | 13,69 | 0,74% | 2.347.969,00 |
| 17.12.2025 | 13,24 | 13,82 | 13,18 | 13,59 | 1,57% | 1.739.397,00 |
| 16.12.2025 | 13,07 | 13,40 | 12,92 | 13,38 | 2,29% | 791.423,00 |
| 15.12.2025 | 13,15 | 13,24 | 12,86 | 13,08 | -1,51% | 1.136.384,00 |
| 12.12.2025 | 13,85 | 13,88 | 13,27 | 13,28 | -3,77% | 1.298.141,00 |
| 11.12.2025 | 13,55 | 13,94 | 13,55 | 13,80 | 0,73% | 1.275.685,00 |
| 10.12.2025 | 13,49 | 13,88 | 13,43 | 13,70 | 2,09% | 1.478.544,00 |
| 09.12.2025 | 13,35 | 13,54 | 13,24 | 13,42 | -0,67% | 894.673,00 |
| 08.12.2025 | 13,78 | 13,80 | 13,50 | 13,51 | 0,15% | 960.915,00 |
| 05.12.2025 | 13,92 | 13,99 | 13,46 | 13,49 | -1,03% | 1.283.233,00 |
| 04.12.2025 | 13,40 | 13,63 | 13,22 | 13,63 | 0,89% | 1.195.303,00 |
| 03.12.2025 | 13,62 | 13,71 | 13,15 | 13,51 | 3,92% | 2.038.703,00 |
| 02.12.2025 | 12,83 | 13,04 | 12,80 | 13,00 | 1,17% | 970.803,00 |
| 01.12.2025 | 12,84 | 13,01 | 12,69 | 12,85 | 0,16% | 1.328.284,00 |
| 28.11.2025 | 12,91 | 13,06 | 12,73 | 12,83 | -0,85% | 960.796,00 |
| 26.11.2025 | 12,67 | 13,08 | 12,61 | 12,94 | 2,62% | 1.832.410,00 |