17,340$
2,30%
Echtzeit-Aktienkurs Grindr Inc.
Bid:
Ask:
Aktienkurse zur Grindr Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 16,94 | 17,36 | 16,66 | 17,34 | 2,30% | 1.615.119,00 |
| 30.07.2026 | 16,94 | 17,41 | 16,71 | 16,95 | -1,51% | 1.814.370,00 |
| 29.07.2026 | 16,72 | 17,22 | 16,70 | 17,21 | 3,67% | 1.544.438,00 |
| 28.07.2026 | 15,72 | 16,66 | 15,65 | 16,60 | 7,24% | 1.844.898,00 |
| 27.07.2026 | 15,19 | 15,71 | 15,19 | 15,48 | 4,24% | 2.222.261,00 |
| 24.07.2026 | 14,99 | 15,14 | 14,75 | 14,85 | 1,02% | 1.290.036,00 |
| 23.07.2026 | 14,50 | 14,83 | 14,10 | 14,70 | 1,38% | 1.520.215,00 |
| 22.07.2026 | 15,25 | 15,35 | 14,36 | 14,50 | -3,97% | 1.815.708,00 |
| 21.07.2026 | 15,21 | 15,66 | 14,84 | 15,10 | -3,02% | 1.538.627,00 |
| 20.07.2026 | 15,24 | 15,73 | 15,21 | 15,57 | 2,03% | 970.858,00 |
| 17.07.2026 | 15,51 | 15,53 | 14,99 | 15,26 | -3,17% | 1.661.300,00 |
| 16.07.2026 | 15,80 | 16,12 | 15,70 | 15,76 | -0,13% | 1.244.362,00 |
| 15.07.2026 | 15,75 | 15,94 | 15,65 | 15,78 | 0,90% | 1.443.573,00 |
| 14.07.2026 | 15,50 | 15,71 | 15,11 | 15,64 | -0,06% | 1.432.088,00 |
| 13.07.2026 | 15,86 | 15,98 | 15,56 | 15,65 | -0,25% | 1.110.556,00 |
| 10.07.2026 | 16,25 | 16,25 | 15,61 | 15,69 | -1,94% | 1.466.083,00 |
| 09.07.2026 | 15,76 | 16,16 | 15,51 | 16,00 | -0,12% | 1.939.182,00 |
| 08.07.2026 | 15,30 | 16,27 | 15,30 | 16,02 | 2,76% | 3.196.113,00 |
| 07.07.2026 | 16,19 | 16,36 | 15,55 | 15,59 | -2,07% | 1.657.236,00 |
| 06.07.2026 | 15,70 | 16,35 | 15,48 | 15,92 | -0,87% | 1.559.926,00 |
| 02.07.2026 | 15,35 | 16,23 | 15,22 | 16,06 | 2,36% | 1.657.838,00 |
| 01.07.2026 | 15,28 | 16,36 | 15,28 | 15,69 | 9,19% | 4.333.121,00 |
| 30.06.2026 | 14,28 | 14,66 | 14,17 | 14,37 | -0,48% | 902.091,00 |
| 29.06.2026 | 14,40 | 14,99 | 14,36 | 14,44 | 0,70% | 1.828.851,00 |
| 26.06.2026 | 13,63 | 14,47 | 13,59 | 14,34 | 5,75% | 2.297.564,00 |
| 25.06.2026 | 13,14 | 13,81 | 13,03 | 13,56 | 2,88% | 1.636.504,00 |
| 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 |