34,310$
-1,61%
Echtzeit-Aktienkurs IAC InterActive Corp.
Bid:
Ask:
Aktienkurse zur IAC InterActive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 34,84 | 35,33 | 34,21 | 34,31 | -1,61% | 1.238.716,00 |
| 12.02.2026 | 35,92 | 36,54 | 34,68 | 34,87 | -2,38% | 1.631.660,00 |
| 11.02.2026 | 36,36 | 36,38 | 35,41 | 35,72 | -2,06% | 1.095.193,00 |
| 10.02.2026 | 36,92 | 37,14 | 36,20 | 36,47 | -0,14% | 979.072,00 |
| 09.02.2026 | 35,93 | 36,80 | 35,38 | 36,52 | 2,44% | 1.369.863,00 |
| 06.02.2026 | 35,60 | 36,07 | 34,68 | 35,65 | 1,51% | 1.268.781,00 |
| 05.02.2026 | 35,38 | 36,10 | 34,31 | 35,12 | -1,60% | 1.861.511,00 |
| 04.02.2026 | 36,92 | 39,04 | 35,59 | 35,69 | -3,02% | 3.505.847,00 |
| 03.02.2026 | 36,85 | 37,37 | 36,14 | 36,80 | -0,59% | 1.811.019,00 |
| 02.02.2026 | 36,67 | 37,74 | 36,67 | 37,02 | 0,19% | 1.364.348,00 |
| 30.01.2026 | 37,10 | 37,59 | 35,81 | 36,95 | -1,81% | 1.961.335,00 |
| 29.01.2026 | 38,57 | 38,57 | 37,04 | 37,63 | -2,03% | 1.555.610,00 |
| 28.01.2026 | 39,45 | 39,67 | 38,39 | 38,41 | -2,19% | 886.467,00 |
| 27.01.2026 | 39,88 | 39,96 | 39,09 | 39,27 | -1,21% | 570.098,00 |
| 26.01.2026 | 39,64 | 39,98 | 39,30 | 39,75 | -0,18% | 723.434,00 |
| 22.01.2026 | 39,89 | 40,52 | 39,52 | 39,82 | 0,52% | 767.576,00 |
| 21.01.2026 | 39,11 | 39,68 | 38,69 | 39,62 | 1,97% | 745.793,00 |
| 20.01.2026 | 38,70 | 39,38 | 38,39 | 38,85 | -1,67% | 919.686,00 |
| 16.01.2026 | 40,44 | 40,63 | 39,45 | 39,51 | -2,64% | 737.697,00 |
| 15.01.2026 | 39,90 | 40,65 | 39,73 | 40,58 | 2,37% | 844.014,00 |
| 14.01.2026 | 40,19 | 40,28 | 39,37 | 39,64 | -1,39% | 572.599,00 |
| 13.01.2026 | 39,67 | 40,22 | 39,40 | 40,20 | 1,41% | 712.336,00 |
| 12.01.2026 | 38,97 | 39,81 | 38,91 | 39,64 | 0,58% | 678.178,00 |
| 09.01.2026 | 39,20 | 39,57 | 38,64 | 39,41 | 0,56% | 855.829,00 |
| 08.01.2026 | 38,58 | 39,78 | 38,21 | 39,19 | 1,58% | 755.474,00 |
| 07.01.2026 | 39,56 | 39,57 | 38,19 | 38,58 | -2,50% | 930.020,00 |
| 06.01.2026 | 38,79 | 39,69 | 38,70 | 39,57 | 1,70% | 756.149,00 |
| 05.01.2026 | 39,01 | 39,75 | 38,87 | 38,91 | -0,33% | 865.654,00 |
| 02.01.2026 | 39,27 | 39,48 | 38,63 | 39,04 | -0,15% | 920.068,00 |
| 31.12.2025 | 39,50 | 39,79 | 39,01 | 39,10 | -1,24% | 838.849,00 |
| 30.12.2025 | 39,99 | 40,24 | 39,58 | 39,59 | -1,12% | 829.209,00 |
| 29.12.2025 | 39,90 | 40,16 | 39,73 | 40,04 | -0,15% | 715.261,00 |
| 26.12.2025 | 39,69 | 40,13 | 39,56 | 40,10 | 0,83% | 768.962,00 |
| 24.12.2025 | 39,92 | 39,97 | 39,61 | 39,77 | -0,38% | 376.920,00 |
| 23.12.2025 | 40,01 | 40,10 | 39,68 | 39,92 | -0,65% | 872.561,00 |
| 22.12.2025 | 40,09 | 40,55 | 39,96 | 40,18 | 0,22% | 1.295.727,00 |
| 19.12.2025 | 39,33 | 40,30 | 39,20 | 40,09 | 1,57% | 2.215.455,00 |
| 18.12.2025 | 39,27 | 39,94 | 39,06 | 39,47 | 0,97% | 1.292.681,00 |
| 17.12.2025 | 38,69 | 39,13 | 38,48 | 39,09 | 1,01% | 1.279.912,00 |
| 16.12.2025 | 38,12 | 38,76 | 38,07 | 38,70 | 1,76% | 1.380.938,00 |
| 15.12.2025 | 38,04 | 38,21 | 37,06 | 38,03 | -1,50% | 1.560.235,00 |
| 12.12.2025 | 38,58 | 38,81 | 38,45 | 38,61 | 1,21% | 799.353,00 |
| 11.12.2025 | 37,83 | 38,32 | 37,69 | 38,15 | 0,85% | 706.707,00 |
| 10.12.2025 | 36,87 | 38,06 | 36,87 | 37,83 | 2,51% | 1.083.827,00 |
| 09.12.2025 | 36,46 | 37,41 | 36,46 | 36,91 | 0,53% | 853.058,00 |
| 08.12.2025 | 36,80 | 37,27 | 36,61 | 36,71 | -0,14% | 886.630,00 |
| 05.12.2025 | 36,15 | 36,78 | 36,13 | 36,76 | 1,63% | 1.244.720,00 |
| 04.12.2025 | 36,75 | 36,93 | 35,95 | 36,17 | -1,31% | 951.307,00 |
| 03.12.2025 | 36,00 | 36,78 | 35,92 | 36,65 | 1,50% | 928.254,00 |
| 02.12.2025 | 35,70 | 36,27 | 35,10 | 36,11 | 1,13% | 1.023.533,00 |
| 01.12.2025 | 34,61 | 35,90 | 34,50 | 35,71 | 1,81% | 995.987,00 |
| 28.11.2025 | 34,80 | 35,13 | 34,73 | 35,07 | 1,30% | 851.606,00 |
| 26.11.2025 | 34,24 | 34,98 | 34,24 | 34,62 | 0,73% | 1.302.596,00 |
| 25.11.2025 | 33,48 | 34,61 | 33,48 | 34,37 | 3,46% | 1.101.103,00 |
| 24.11.2025 | 32,80 | 33,55 | 32,59 | 33,22 | 5,39% | 1.019.142,00 |
| 20.11.2025 | 31,55 | 32,97 | 31,46 | 31,52 | -1,47% | 1.188.544,00 |
| 19.11.2025 | 32,60 | 32,75 | 31,89 | 31,99 | -2,20% | 818.535,00 |
| 18.11.2025 | 32,32 | 32,96 | 32,00 | 32,71 | 0,15% | 769.429,00 |
| 17.11.2025 | 33,29 | 33,29 | 32,48 | 32,66 | -3,60% | 1.417.489,00 |
| 13.11.2025 | 34,02 | 34,34 | 33,77 | 33,88 | -0,79% | 985.387,00 |
| 12.11.2025 | 33,81 | 34,50 | 33,71 | 34,15 | 0,98% | 1.257.218,00 |
| 11.11.2025 | 33,95 | 34,50 | 33,76 | 33,82 | -0,56% | 1.029.341,00 |
| 10.11.2025 | 33,68 | 34,20 | 33,25 | 34,01 | 2,35% | 1.005.271,00 |
| 07.11.2025 | 32,88 | 33,63 | 32,69 | 33,23 | 0,27% | 1.350.725,00 |
| 06.11.2025 | 33,02 | 34,43 | 33,02 | 33,14 | 0,36% | 2.032.268,00 |
| 05.11.2025 | 31,90 | 33,25 | 31,77 | 33,02 | 3,16% | 1.808.276,00 |
| 04.11.2025 | 31,50 | 32,47 | 29,56 | 32,01 | -1,84% | 4.711.925,00 |
| 03.11.2025 | 32,11 | 32,61 | 31,73 | 32,61 | 1,24% | 1.552.641,00 |
| 31.10.2025 | 31,97 | 32,39 | 31,73 | 32,21 | 1,24% | 1.617.665,00 |
| 30.10.2025 | 31,34 | 32,10 | 31,30 | 31,82 | 0,27% | 1.433.906,00 |
| 29.10.2025 | 32,71 | 32,77 | 31,58 | 31,73 | -3,44% | 1.406.200,00 |
| 28.10.2025 | 33,54 | 33,57 | 32,83 | 32,86 | -2,35% | 897.881,00 |
| 27.10.2025 | 34,07 | 34,33 | 33,64 | 33,65 | -0,85% | 1.151.608,00 |
| 24.10.2025 | 34,08 | 34,16 | 33,81 | 33,94 | 0,30% | 713.907,00 |
| 23.10.2025 | 33,67 | 34,07 | 33,50 | 33,84 | 0,50% | 957.538,00 |
| 22.10.2025 | 33,78 | 34,20 | 33,63 | 33,67 | -0,85% | 946.296,00 |
| 21.10.2025 | 33,22 | 34,23 | 33,16 | 33,96 | 1,86% | 1.215.889,00 |
| 20.10.2025 | 33,15 | 33,47 | 32,91 | 33,34 | 1,86% | 537.783,00 |
| 17.10.2025 | 32,55 | 33,00 | 32,45 | 32,73 | -0,37% | 751.544,00 |
| 16.10.2025 | 33,59 | 33,81 | 32,51 | 32,85 | -1,32% | 889.539,00 |
| 15.10.2025 | 33,58 | 33,69 | 33,07 | 33,29 | -0,03% | 709.285,00 |
| 14.10.2025 | 32,40 | 33,51 | 32,27 | 33,30 | 1,34% | 668.006,00 |
| 13.10.2025 | 32,63 | 32,89 | 32,18 | 32,86 | 2,21% | 735.329,00 |
| 10.10.2025 | 33,45 | 33,59 | 32,06 | 32,15 | -3,77% | 1.196.452,00 |
| 09.10.2025 | 33,58 | 33,66 | 33,16 | 33,41 | 0,24% | 752.277,00 |
| 08.10.2025 | 33,66 | 33,74 | 33,27 | 33,33 | -0,42% | 717.542,00 |
| 07.10.2025 | 34,17 | 34,22 | 33,44 | 33,47 | -2,19% | 1.034.251,00 |
| 06.10.2025 | 34,60 | 34,61 | 34,05 | 34,22 | -0,49% | 660.008,00 |
| 02.10.2025 | 34,39 | 34,49 | 33,94 | 34,39 | 0,61% | 1.320.335,00 |
| 01.10.2025 | 33,93 | 34,55 | 33,89 | 34,18 | 0,23% | 1.538.855,00 |
| 30.09.2025 | 35,05 | 35,37 | 33,84 | 34,10 | -2,99% | 1.324.204,00 |
| 29.09.2025 | 35,58 | 35,58 | 34,92 | 35,15 | 0,31% | 1.578.092,00 |
| 26.09.2025 | 34,46 | 35,52 | 34,46 | 35,04 | 1,86% | 1.320.767,00 |
| 25.09.2025 | 34,20 | 34,59 | 33,96 | 34,40 | -0,64% | 1.155.199,00 |
| 24.09.2025 | 34,72 | 35,12 | 34,38 | 34,62 | -0,52% | 1.103.111,00 |
| 23.09.2025 | 35,39 | 35,61 | 34,66 | 34,80 | -1,28% | 1.315.923,00 |
| 22.09.2025 | 36,33 | 36,48 | 34,92 | 35,25 | -2,65% | 1.867.439,00 |
| 19.09.2025 | 38,05 | 38,05 | 36,20 | 36,21 | -4,71% | 1.999.869,00 |
| 18.09.2025 | 37,25 | 38,09 | 36,84 | 38,00 | 2,70% | 1.412.458,00 |
| 17.09.2025 | 36,89 | 37,70 | 36,68 | 37,00 | 0,93% | 1.713.087,00 |