14,100$
2,69%
Echtzeit-Aktienkurs Grindr Inc.
Bid:
Ask:
Aktienkurse zur Grindr Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 13,63 | 14,14 | 13,49 | 14,10 | 2,69% | 1.464.658,00 |
| 21.10.2026 | 13,91 | 14,43 | 13,70 | 13,73 | -2,35% | 1.710.046,00 |
| 20.10.2026 | 14,14 | 14,40 | 13,91 | 14,06 | -0,35% | 1.501.359,00 |
| 19.10.2026 | 14,05 | 14,31 | 13,58 | 14,11 | 0,14% | 1.875.821,00 |
| 16.10.2026 | 15,09 | 15,17 | 13,92 | 14,09 | -6,69% | 2.526.829,00 |
| 15.10.2026 | 15,13 | 15,36 | 15,00 | 15,10 | 0,27% | 1.008.790,00 |
| 14.10.2026 | 15,39 | 15,60 | 15,02 | 15,06 | -2,65% | 1.597.094,00 |
| 13.10.2026 | 15,21 | 15,62 | 15,03 | 15,47 | 2,38% | 1.479.448,00 |
| 12.10.2026 | 15,14 | 15,54 | 14,92 | 15,11 | 0,53% | 2.061.803,00 |
| 09.10.2026 | 15,02 | 15,29 | 14,83 | 15,03 | 0,60% | 1.225.725,00 |
| 08.10.2026 | 14,30 | 15,03 | 14,23 | 14,94 | 4,18% | 1.824.918,00 |
| 07.10.2026 | 13,89 | 14,50 | 13,72 | 14,34 | 2,87% | 1.999.571,00 |
| 06.10.2026 | 13,74 | 14,09 | 13,57 | 13,94 | 2,95% | 1.811.756,00 |
| 05.10.2026 | 13,38 | 13,68 | 13,20 | 13,54 | 0,82% | 1.560.970,00 |
| 02.10.2026 | 14,21 | 14,31 | 13,43 | 13,43 | -5,22% | 3.368.496,00 |
| 01.10.2026 | 15,68 | 15,95 | 13,53 | 14,17 | -8,17% | 4.678.634,00 |
| 30.09.2026 | 16,41 | 16,41 | 15,18 | 15,43 | -4,28% | 1.912.029,00 |
| 29.09.2026 | 15,54 | 16,15 | 15,54 | 16,12 | 3,27% | 1.324.725,00 |
| 28.09.2026 | 15,70 | 15,90 | 15,57 | 15,61 | -1,01% | 897.442,00 |
| 25.09.2026 | 15,83 | 16,05 | 15,69 | 15,77 | -0,63% | 1.178.980,00 |
| 24.09.2026 | 15,38 | 15,90 | 15,38 | 15,87 | 2,78% | 1.547.710,00 |
| 23.09.2026 | 15,93 | 15,93 | 15,40 | 15,44 | -3,26% | 1.184.549,00 |
| 22.09.2026 | 16,27 | 16,30 | 15,77 | 15,96 | 0,44% | 1.199.287,00 |
| 21.09.2026 | 15,65 | 15,99 | 15,50 | 15,89 | 3,18% | 1.363.047,00 |
| 18.09.2026 | 15,59 | 15,72 | 15,32 | 15,40 | -0,32% | 2.329.032,00 |
| 17.09.2026 | 15,89 | 15,89 | 15,24 | 15,45 | -0,52% | 1.413.229,00 |
| 16.09.2026 | 15,32 | 15,84 | 15,32 | 15,53 | 1,17% | 1.818.662,00 |
| 15.09.2026 | 15,74 | 15,74 | 15,15 | 15,35 | -2,42% | 846.179,00 |
| 14.09.2026 | 15,30 | 15,73 | 15,30 | 15,73 | 2,95% | 1.237.510,00 |
| 11.09.2026 | 15,43 | 15,52 | 15,25 | 15,28 | -0,65% | 752.218,00 |
| 10.09.2026 | 15,04 | 15,46 | 14,96 | 15,38 | 3,01% | 1.303.299,00 |
| 09.09.2026 | 15,40 | 15,44 | 14,70 | 14,93 | -3,43% | 1.980.831,00 |
| 08.09.2026 | 15,25 | 15,63 | 14,99 | 15,46 | 1,38% | 1.316.008,00 |
| 04.09.2026 | 15,43 | 15,53 | 15,13 | 15,25 | -2,62% | 1.119.953,00 |
| 03.09.2026 | 16,10 | 16,10 | 15,59 | 15,66 | -0,06% | 542.011,00 |
| 02.09.2026 | 15,49 | 15,71 | 15,49 | 15,67 | 0,90% | 673.417,00 |
| 01.09.2026 | 15,39 | 15,68 | 15,33 | 15,53 | 0,32% | 982.289,00 |
| 31.08.2026 | 16,00 | 16,00 | 15,26 | 15,48 | -0,71% | 1.421.025,00 |
| 28.08.2026 | 15,48 | 15,89 | 15,48 | 15,59 | 1,56% | 923.016,00 |
| 27.08.2026 | 15,93 | 15,96 | 15,31 | 15,35 | -2,79% | 1.212.942,00 |
| 26.08.2026 | 15,50 | 15,89 | 15,50 | 15,79 | 0,64% | 1.096.768,00 |
| 25.08.2026 | 15,67 | 15,91 | 15,48 | 15,69 | 0,71% | 1.336.231,00 |
| 24.08.2026 | 15,60 | 15,98 | 15,53 | 15,58 | 0,32% | 951.556,00 |
| 21.08.2026 | 15,60 | 15,92 | 15,28 | 15,53 | -0,83% | 1.040.218,00 |
| 20.08.2026 | 15,51 | 15,84 | 15,48 | 15,66 | 0,45% | 1.238.633,00 |
| 19.08.2026 | 16,20 | 16,20 | 15,47 | 15,59 | -2,32% | 1.199.352,00 |
| 18.08.2026 | 15,83 | 16,00 | 15,62 | 15,96 | 0,95% | 1.553.639,00 |
| 17.08.2026 | 15,98 | 15,99 | 15,43 | 15,81 | -1,25% | 1.344.803,00 |
| 14.08.2026 | 16,00 | 16,35 | 15,87 | 16,01 | 1,65% | 1.395.660,00 |
| 13.08.2026 | 15,93 | 16,03 | 15,35 | 15,75 | -0,76% | 2.342.465,00 |
| 12.08.2026 | 16,08 | 16,14 | 15,48 | 15,87 | -2,22% | 2.521.942,00 |
| 11.08.2026 | 16,23 | 16,54 | 15,92 | 16,23 | -0,73% | 1.589.664,00 |
| 10.08.2026 | 16,33 | 17,23 | 16,22 | 16,35 | -1,39% | 1.953.390,00 |
| 07.08.2026 | 15,80 | 16,87 | 15,16 | 16,58 | -3,32% | 3.002.473,00 |
| 06.08.2026 | 17,36 | 17,68 | 17,12 | 17,15 | -3,54% | 1.955.312,00 |
| 05.08.2026 | 17,90 | 17,99 | 17,55 | 17,78 | -0,89% | 1.819.881,00 |
| 04.08.2026 | 17,75 | 18,27 | 17,75 | 17,94 | 0,22% | 1.810.313,00 |
| 03.08.2026 | 17,50 | 18,50 | 17,50 | 17,90 | 3,23% | 2.142.110,00 |
| 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 |