13,180$
0,30%
Echtzeit-Aktienkurs Grindr Inc.
Bid:
Ask:
Aktienkurse zur Grindr Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 13,32 | 13,65 | 13,05 | 13,18 | 0,30% | 962.581,00 |
| 23.06.2026 | 13,05 | 13,54 | 12,98 | 13,14 | -0,08% | 1.336.361,00 |
| 22.06.2026 | 13,13 | 13,26 | 12,94 | 13,15 | -1,50% | 1.448.571,00 |
| 18.06.2026 | 13,43 | 13,50 | 12,97 | 13,35 | 0,53% | 1.986.200,00 |
| 17.06.2026 | 13,17 | 13,50 | 12,99 | 13,28 | -0,60% | 1.405.563,00 |
| 16.06.2026 | 12,59 | 13,49 | 12,48 | 13,36 | 5,78% | 3.058.125,00 |
| 15.06.2026 | 11,81 | 12,70 | 11,81 | 12,63 | 8,51% | 2.239.335,00 |
| 12.06.2026 | 11,58 | 11,85 | 11,45 | 11,64 | 1,48% | 1.410.195,00 |
| 11.06.2026 | 11,49 | 12,06 | 11,29 | 11,47 | -0,95% | 2.101.976,00 |
| 10.06.2026 | 11,55 | 11,68 | 11,20 | 11,58 | 1,76% | 1.560.288,00 |
| 09.06.2026 | 10,98 | 11,41 | 10,98 | 11,38 | 3,08% | 1.273.272,00 |
| 08.06.2026 | 10,74 | 11,16 | 10,50 | 11,04 | 1,28% | 1.410.084,00 |
| 05.06.2026 | 10,72 | 11,03 | 10,72 | 10,90 | 1,87% | 2.028.798,00 |
| 04.06.2026 | 10,83 | 11,18 | 10,30 | 10,70 | -1,83% | 1.760.400,00 |
| 03.06.2026 | 11,58 | 11,58 | 10,79 | 10,90 | -6,92% | 2.971.375,00 |
| 02.06.2026 | 12,41 | 12,48 | 11,60 | 11,71 | -7,21% | 2.302.894,00 |
| 01.06.2026 | 12,46 | 12,78 | 12,35 | 12,62 | 0,96% | 1.253.512,00 |
| 29.05.2026 | 12,95 | 12,97 | 12,35 | 12,50 | -3,10% | 1.777.539,00 |
| 28.05.2026 | 12,75 | 13,07 | 12,64 | 12,90 | 1,34% | 1.629.513,00 |
| 27.05.2026 | 12,73 | 12,96 | 12,54 | 12,73 | -0,62% | 1.022.819,00 |
| 26.05.2026 | 13,00 | 13,21 | 12,78 | 12,81 | -1,08% | 1.829.520,00 |
| 22.05.2026 | 12,99 | 13,19 | 12,86 | 12,95 | 0,94% | 972.485,00 |
| 21.05.2026 | 12,97 | 13,06 | 12,83 | 12,83 | -2,14% | 1.234.726,00 |
| 20.05.2026 | 13,06 | 13,32 | 12,97 | 13,11 | 0,15% | 1.438.416,00 |
| 19.05.2026 | 13,59 | 13,61 | 13,08 | 13,09 | -4,45% | 1.620.720,00 |
| 18.05.2026 | 13,45 | 13,90 | 13,45 | 13,70 | 2,24% | 1.248.983,00 |
| 15.05.2026 | 13,75 | 13,93 | 13,32 | 13,40 | -3,25% | 2.308.828,00 |
| 14.05.2026 | 14,56 | 14,62 | 13,83 | 13,85 | -5,20% | 1.405.522,00 |
| 13.05.2026 | 14,00 | 14,64 | 13,78 | 14,61 | 3,69% | 2.241.348,00 |
| 12.05.2026 | 14,55 | 14,77 | 13,95 | 14,09 | -3,03% | 1.520.265,00 |
| 11.05.2026 | 15,08 | 15,08 | 14,28 | 14,53 | -3,71% | 2.396.928,00 |
| 08.05.2026 | 14,76 | 15,18 | 13,92 | 15,09 | 9,27% | 5.838.013,00 |
| 07.05.2026 | 13,51 | 13,93 | 13,51 | 13,81 | 2,37% | 1.856.984,00 |
| 06.05.2026 | 13,73 | 13,76 | 13,22 | 13,49 | -2,18% | 1.924.418,00 |
| 05.05.2026 | 13,67 | 13,98 | 13,59 | 13,79 | 1,03% | 1.063.355,00 |
| 04.05.2026 | 13,84 | 13,99 | 13,46 | 13,65 | -0,94% | 967.347,00 |
| 01.05.2026 | 13,51 | 13,79 | 13,38 | 13,78 | 3,07% | 1.042.521,00 |
| 30.04.2026 | 13,22 | 13,51 | 13,07 | 13,37 | 0,60% | 732.980,00 |
| 29.04.2026 | 13,37 | 13,47 | 13,21 | 13,29 | -1,12% | 867.740,00 |
| 28.04.2026 | 13,43 | 13,55 | 13,03 | 13,44 | -0,81% | 887.919,00 |
| 27.04.2026 | 13,41 | 13,90 | 13,41 | 13,55 | 0,52% | 921.528,00 |
| 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 |
| 23.02.2026 | 11,20 | 11,57 | 11,12 | 11,26 | 0,18% | 2.062.127,00 |
| 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 |