35,820$
-1,89%
Echtzeit-Aktienkurs Match Group
Bid:
Ask:
Aktienkurse zur Match Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 36,51 | 37,11 | 35,75 | 35,82 | -1,89% | 3.460.808,00 |
| 05.09.2024 | 36,42 | 36,93 | 36,08 | 36,51 | 0,16% | 2.959.781,00 |
| 04.09.2024 | 36,62 | 37,18 | 36,40 | 36,45 | -1,11% | 2.559.777,00 |
| 03.09.2024 | 36,89 | 37,95 | 36,66 | 36,86 | -0,94% | 2.951.707,00 |
| 30.08.2024 | 37,59 | 37,59 | 36,65 | 37,21 | 0,05% | 3.626.374,00 |
| 29.08.2024 | 37,12 | 37,47 | 36,93 | 37,19 | 1,22% | 3.244.355,00 |
| 28.08.2024 | 37,10 | 37,23 | 36,63 | 36,74 | -0,94% | 2.336.782,00 |
| 27.08.2024 | 37,15 | 37,36 | 36,92 | 37,09 | -0,78% | 2.845.845,00 |
| 26.08.2024 | 37,67 | 37,90 | 37,34 | 37,38 | 0,16% | 2.405.958,00 |
| 23.08.2024 | 36,67 | 37,43 | 36,59 | 37,32 | 2,47% | 4.187.269,00 |
| 22.08.2024 | 37,10 | 37,16 | 36,36 | 36,42 | -1,94% | 4.779.086,00 |
| 21.08.2024 | 36,69 | 37,58 | 36,44 | 37,14 | 1,67% | 4.115.315,00 |
| 20.08.2024 | 36,36 | 36,60 | 36,17 | 36,53 | -0,14% | 3.373.521,00 |
| 19.08.2024 | 34,91 | 36,70 | 34,91 | 36,58 | 3,95% | 3.882.040,00 |
| 16.08.2024 | 35,25 | 35,37 | 34,50 | 35,19 | -1,26% | 2.958.253,00 |
| 15.08.2024 | 34,81 | 35,67 | 34,30 | 35,64 | 4,30% | 4.776.869,00 |
| 14.08.2024 | 34,53 | 35,09 | 34,06 | 34,17 | -1,13% | 3.190.990,00 |
| 13.08.2024 | 33,66 | 34,63 | 33,36 | 34,56 | 2,34% | 4.802.934,00 |
| 12.08.2024 | 35,04 | 35,04 | 33,71 | 33,77 | -3,10% | 3.522.687,00 |
| 09.08.2024 | 34,77 | 35,00 | 34,49 | 34,85 | -0,09% | 3.680.181,00 |
| 08.08.2024 | 34,24 | 35,09 | 33,99 | 34,88 | -0,19% | 4.129.817,00 |
| 07.08.2024 | 36,20 | 36,76 | 34,78 | 34,95 | -2,06% | 3.877.609,00 |
| 06.08.2024 | 35,74 | 36,01 | 35,10 | 35,68 | 0,06% | 3.562.999,00 |
| 05.08.2024 | 35,12 | 35,83 | 34,50 | 35,66 | -2,75% | 6.088.686,00 |
| 02.08.2024 | 37,01 | 37,32 | 36,19 | 36,67 | -2,45% | 5.132.823,00 |
| 01.08.2024 | 38,52 | 38,52 | 36,05 | 37,59 | -1,40% | 8.179.952,00 |
| 31.07.2024 | 38,00 | 38,84 | 36,13 | 38,13 | 13,20% | 20.767.386,00 |
| 30.07.2024 | 33,18 | 33,88 | 33,08 | 33,68 | 1,45% | 3.499.651,00 |
| 29.07.2024 | 33,54 | 34,05 | 33,03 | 33,20 | -0,12% | 6.286.663,00 |
| 26.07.2024 | 33,30 | 33,35 | 32,71 | 33,24 | 0,00% | 2.782.247,00 |
| 25.07.2024 | 33,06 | 33,66 | 31,79 | 33,24 | 0,79% | 6.332.999,00 |
| 24.07.2024 | 34,04 | 34,20 | 32,94 | 32,98 | -3,99% | 3.199.995,00 |
| 23.07.2024 | 34,29 | 34,82 | 34,27 | 34,35 | -0,17% | 4.968.177,00 |
| 22.07.2024 | 34,79 | 34,86 | 34,29 | 34,41 | -0,75% | 3.964.973,00 |
| 19.07.2024 | 34,79 | 35,00 | 34,42 | 34,67 | -0,91% | 4.074.476,00 |
| 18.07.2024 | 35,58 | 36,33 | 34,83 | 34,99 | -1,60% | 5.197.640,00 |
| 17.07.2024 | 34,19 | 35,95 | 33,98 | 35,56 | 3,34% | 8.983.940,00 |
| 16.07.2024 | 34,22 | 35,04 | 33,68 | 34,41 | 7,41% | 15.580.815,00 |
| 15.07.2024 | 31,89 | 32,32 | 31,71 | 32,04 | -0,76% | 4.171.118,00 |
| 12.07.2024 | 31,67 | 32,83 | 31,42 | 32,28 | 2,31% | 6.622.991,00 |
| 11.07.2024 | 31,31 | 31,77 | 30,96 | 31,55 | 2,27% | 7.362.321,00 |
| 10.07.2024 | 31,16 | 31,17 | 30,52 | 30,85 | -0,29% | 6.338.370,00 |
| 09.07.2024 | 30,15 | 31,05 | 30,10 | 30,94 | 2,45% | 5.772.148,00 |
| 08.07.2024 | 29,55 | 30,21 | 29,44 | 30,20 | 2,65% | 4.972.901,00 |
| 05.07.2024 | 29,42 | 29,60 | 29,15 | 29,42 | -0,34% | 3.859.080,00 |
| 03.07.2024 | 29,55 | 29,98 | 29,50 | 29,52 | 0,24% | 1.895.688,00 |
| 02.07.2024 | 29,46 | 29,62 | 29,21 | 29,45 | 0,37% | 3.509.589,00 |
| 01.07.2024 | 30,34 | 30,55 | 29,13 | 29,34 | -3,39% | 5.001.625,00 |
| 28.06.2024 | 30,35 | 30,54 | 30,06 | 30,37 | -0,26% | 8.049.166,00 |
| 27.06.2024 | 30,23 | 30,62 | 30,14 | 30,45 | 0,46% | 7.175.876,00 |
| 26.06.2024 | 30,12 | 30,56 | 29,92 | 30,31 | 0,21% | 4.980.948,00 |
| 25.06.2024 | 30,70 | 30,93 | 29,93 | 30,25 | -1,79% | 4.557.713,00 |
| 24.06.2024 | 30,96 | 31,52 | 30,77 | 30,80 | -0,69% | 3.826.712,00 |
| 21.06.2024 | 30,36 | 31,11 | 30,29 | 31,01 | 2,36% | 6.786.446,00 |
| 20.06.2024 | 30,39 | 30,54 | 29,99 | 30,30 | -0,57% | 2.543.016,00 |
| 18.06.2024 | 30,51 | 31,52 | 30,24 | 30,47 | -0,23% | 4.395.660,00 |
| 17.06.2024 | 31,28 | 31,49 | 30,53 | 30,54 | -3,20% | 3.601.392,00 |
| 14.06.2024 | 31,31 | 31,65 | 31,05 | 31,55 | -0,17% | 3.766.051,00 |
| 13.06.2024 | 31,08 | 32,15 | 30,99 | 31,61 | 1,75% | 5.447.522,00 |
| 12.06.2024 | 32,23 | 32,37 | 30,95 | 31,06 | -2,05% | 2.841.846,00 |
| 11.06.2024 | 31,72 | 31,81 | 31,25 | 31,71 | -0,44% | 3.005.894,00 |
| 10.06.2024 | 31,74 | 32,04 | 31,34 | 31,85 | -0,53% | 2.570.035,00 |
| 07.06.2024 | 32,45 | 32,57 | 31,90 | 32,02 | -2,08% | 3.370.632,00 |
| 06.06.2024 | 31,21 | 32,72 | 31,21 | 32,70 | 4,01% | 3.783.153,00 |
| 05.06.2024 | 31,23 | 31,67 | 31,07 | 31,44 | 1,16% | 4.017.196,00 |
| 04.06.2024 | 30,71 | 31,27 | 30,66 | 31,08 | 0,13% | 2.955.902,00 |
| 03.06.2024 | 30,69 | 31,11 | 30,51 | 31,04 | 1,34% | 3.612.937,00 |
| 31.05.2024 | 29,96 | 30,67 | 29,60 | 30,63 | 2,24% | 4.190.820,00 |
| 30.05.2024 | 29,76 | 30,06 | 29,39 | 29,96 | 1,42% | 4.750.842,00 |
| 29.05.2024 | 29,00 | 29,57 | 28,98 | 29,54 | 0,65% | 3.409.264,00 |
| 28.05.2024 | 29,26 | 30,12 | 29,25 | 29,35 | -0,17% | 3.652.892,00 |
| 24.05.2024 | 29,60 | 29,69 | 29,17 | 29,40 | -0,27% | 3.809.500,00 |
| 23.05.2024 | 29,50 | 29,93 | 29,39 | 29,48 | -0,44% | 4.911.888,00 |
| 22.05.2024 | 29,97 | 30,36 | 29,45 | 29,61 | -1,40% | 3.577.614,00 |
| 21.05.2024 | 30,31 | 30,73 | 29,97 | 30,03 | -1,15% | 4.019.574,00 |
| 20.05.2024 | 31,10 | 31,29 | 30,21 | 30,38 | -2,66% | 4.706.091,00 |
| 17.05.2024 | 31,40 | 31,54 | 31,16 | 31,21 | -0,48% | 2.840.291,00 |
| 16.05.2024 | 31,12 | 31,49 | 30,97 | 31,36 | 0,00% | 3.747.792,00 |
| 15.05.2024 | 32,07 | 32,14 | 31,24 | 31,36 | -1,82% | 4.962.969,00 |
| 14.05.2024 | 31,31 | 31,96 | 31,11 | 31,94 | 3,17% | 9.016.584,00 |
| 13.05.2024 | 30,96 | 31,57 | 30,51 | 30,96 | 0,88% | 7.541.269,00 |
| 10.05.2024 | 30,57 | 30,77 | 29,90 | 30,69 | 0,33% | 4.672.579,00 |
| 09.05.2024 | 30,13 | 30,64 | 29,82 | 30,59 | 2,58% | 6.417.197,00 |
| 08.05.2024 | 28,96 | 30,20 | 27,66 | 29,82 | -5,33% | 20.551.200,00 |
| 07.05.2024 | 32,22 | 32,44 | 31,46 | 31,50 | -2,36% | 7.220.497,00 |
| 06.05.2024 | 31,90 | 32,47 | 31,88 | 32,26 | 1,03% | 4.515.700,00 |
| 03.05.2024 | 31,80 | 32,29 | 31,57 | 31,93 | 2,05% | 5.768.647,00 |
| 02.05.2024 | 31,50 | 31,66 | 30,72 | 31,29 | 0,45% | 2.899.384,00 |
| 01.05.2024 | 31,19 | 31,95 | 30,92 | 31,15 | 1,07% | 3.988.998,00 |
| 30.04.2024 | 31,27 | 31,90 | 30,81 | 30,82 | -2,25% | 3.531.241,00 |
| 29.04.2024 | 31,94 | 32,22 | 31,35 | 31,53 | -1,13% | 2.654.629,00 |
| 26.04.2024 | 32,08 | 32,30 | 31,73 | 31,89 | 0,63% | 2.580.143,00 |
| 25.04.2024 | 31,33 | 31,73 | 31,08 | 31,69 | -0,78% | 4.372.392,00 |
| 24.04.2024 | 31,56 | 32,02 | 31,41 | 31,94 | 0,79% | 2.591.238,00 |
| 23.04.2024 | 32,05 | 32,32 | 31,63 | 31,69 | -0,84% | 2.999.631,00 |
| 22.04.2024 | 32,53 | 32,65 | 31,89 | 31,96 | -0,68% | 2.961.441,00 |
| 19.04.2024 | 32,32 | 32,48 | 31,98 | 32,18 | -0,12% | 4.025.089,00 |
| 18.04.2024 | 31,50 | 32,87 | 31,41 | 32,22 | -0,19% | 3.186.915,00 |
| 17.04.2024 | 31,98 | 32,49 | 31,69 | 32,28 | 1,73% | 3.167.812,00 |
| 16.04.2024 | 31,89 | 32,35 | 31,64 | 31,73 | -0,72% | 3.793.913,00 |