32,680$
0,21%
Echtzeit-Aktienkurs Match Group
Bid:
Ask:
Aktienkurse zur Match Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 32,75 | 32,88 | 32,37 | 32,68 | 0,21% | 2.522.206,00 |
| 02.01.2025 | 32,97 | 33,20 | 32,46 | 32,61 | -0,31% | 2.360.768,00 |
| 31.12.2024 | 32,91 | 33,15 | 32,62 | 32,71 | -0,27% | 5.503.398,00 |
| 30.12.2024 | 32,48 | 32,94 | 32,02 | 32,80 | -1,12% | 2.442.175,00 |
| 27.12.2024 | 33,30 | 33,68 | 32,96 | 33,17 | -0,78% | 1.872.751,00 |
| 26.12.2024 | 33,02 | 33,70 | 32,92 | 33,43 | 0,63% | 1.618.458,00 |
| 24.12.2024 | 32,64 | 33,27 | 32,51 | 33,22 | 1,10% | 1.267.751,00 |
| 23.12.2024 | 33,54 | 33,85 | 32,65 | 32,86 | -2,67% | 3.753.463,00 |
| 20.12.2024 | 31,67 | 33,89 | 31,56 | 33,76 | 6,70% | 11.266.977,00 |
| 19.12.2024 | 31,13 | 31,79 | 30,96 | 31,64 | 1,80% | 5.390.825,00 |
| 18.12.2024 | 31,58 | 31,85 | 30,96 | 31,08 | -1,58% | 4.591.286,00 |
| 17.12.2024 | 32,32 | 32,45 | 31,45 | 31,58 | -2,41% | 4.250.474,00 |
| 16.12.2024 | 30,86 | 33,58 | 30,83 | 32,36 | 2,89% | 7.090.432,00 |
| 13.12.2024 | 30,63 | 31,49 | 30,51 | 31,45 | 2,84% | 6.121.550,00 |
| 12.12.2024 | 30,96 | 31,19 | 29,95 | 30,58 | -2,86% | 8.779.957,00 |
| 11.12.2024 | 31,46 | 32,78 | 30,78 | 31,48 | -4,75% | 9.614.084,00 |
| 10.12.2024 | 33,41 | 33,82 | 32,75 | 33,05 | -1,02% | 4.743.849,00 |
| 09.12.2024 | 33,17 | 34,80 | 33,01 | 33,39 | 1,40% | 5.360.060,00 |
| 06.12.2024 | 32,64 | 33,03 | 32,50 | 32,93 | 1,04% | 3.870.366,00 |
| 05.12.2024 | 33,02 | 33,16 | 32,55 | 32,59 | -0,82% | 2.877.770,00 |
| 04.12.2024 | 33,14 | 33,28 | 32,73 | 32,86 | 0,03% | 2.433.192,00 |
| 03.12.2024 | 33,24 | 33,70 | 32,82 | 32,85 | -1,05% | 3.525.536,00 |
| 02.12.2024 | 32,51 | 33,28 | 32,33 | 33,20 | 1,41% | 3.187.179,00 |
| 29.11.2024 | 32,42 | 32,86 | 32,41 | 32,74 | 0,71% | 1.338.624,00 |
| 27.11.2024 | 32,63 | 32,79 | 32,20 | 32,51 | -0,46% | 2.538.075,00 |
| 26.11.2024 | 32,53 | 32,79 | 31,77 | 32,66 | 0,28% | 2.648.832,00 |
| 25.11.2024 | 31,60 | 32,93 | 31,59 | 32,57 | 3,31% | 6.779.000,00 |
| 22.11.2024 | 31,34 | 32,01 | 31,34 | 31,53 | 3,67% | 3.747.892,00 |
| 20.11.2024 | 30,43 | 30,57 | 30,06 | 30,41 | 0,40% | 2.083.998,00 |
| 19.11.2024 | 30,17 | 30,50 | 30,12 | 30,29 | -0,72% | 2.976.152,00 |
| 18.11.2024 | 30,55 | 30,65 | 30,15 | 30,51 | -0,65% | 3.532.423,00 |
| 15.11.2024 | 31,40 | 31,43 | 30,67 | 30,71 | -1,76% | 3.663.982,00 |
| 14.11.2024 | 30,62 | 31,52 | 30,62 | 31,26 | 1,69% | 3.597.824,00 |
| 13.11.2024 | 30,79 | 31,05 | 30,36 | 30,74 | -0,45% | 4.835.194,00 |
| 12.11.2024 | 31,49 | 31,75 | 30,33 | 30,88 | -3,32% | 6.233.581,00 |
| 11.11.2024 | 30,56 | 32,23 | 30,56 | 31,94 | 4,52% | 5.885.749,00 |
| 08.11.2024 | 31,27 | 31,64 | 30,09 | 30,56 | -1,77% | 10.129.874,00 |
| 07.11.2024 | 32,09 | 32,76 | 30,61 | 31,11 | -17,72% | 23.708.907,00 |
| 06.11.2024 | 37,67 | 38,04 | 37,15 | 37,81 | 2,36% | 5.866.446,00 |
| 05.11.2024 | 36,46 | 37,17 | 36,04 | 36,94 | 1,96% | 3.396.739,00 |
| 04.11.2024 | 35,81 | 36,54 | 35,71 | 36,23 | 1,51% | 2.925.695,00 |
| 01.11.2024 | 36,19 | 36,36 | 35,58 | 35,69 | -0,94% | 4.455.591,00 |
| 31.10.2024 | 36,83 | 37,16 | 36,01 | 36,03 | -2,38% | 3.501.392,00 |
| 30.10.2024 | 37,11 | 37,70 | 36,82 | 36,91 | -0,08% | 2.896.778,00 |
| 29.10.2024 | 36,96 | 37,40 | 36,86 | 36,94 | -0,22% | 2.487.855,00 |
| 28.10.2024 | 37,19 | 37,68 | 36,99 | 37,02 | -0,51% | 2.475.592,00 |
| 25.10.2024 | 37,57 | 37,59 | 36,95 | 37,21 | -0,53% | 2.209.248,00 |
| 24.10.2024 | 37,68 | 37,94 | 37,36 | 37,41 | -0,53% | 2.229.106,00 |
| 23.10.2024 | 37,61 | 37,72 | 37,22 | 37,61 | -0,40% | 2.675.347,00 |
| 22.10.2024 | 37,86 | 37,90 | 37,49 | 37,76 | -0,24% | 2.153.994,00 |
| 21.10.2024 | 38,36 | 38,59 | 37,63 | 37,85 | -1,51% | 2.622.314,00 |
| 18.10.2024 | 38,15 | 38,63 | 38,06 | 38,43 | 1,05% | 2.689.070,00 |
| 17.10.2024 | 37,74 | 38,26 | 37,42 | 38,03 | 0,54% | 2.548.310,00 |
| 16.10.2024 | 38,69 | 38,77 | 37,82 | 37,83 | -2,11% | 2.559.395,00 |
| 15.10.2024 | 37,87 | 38,72 | 37,79 | 38,64 | 2,25% | 3.147.545,00 |
| 14.10.2024 | 37,59 | 37,92 | 37,39 | 37,79 | 0,19% | 4.011.027,00 |
| 11.10.2024 | 36,63 | 37,82 | 36,63 | 37,72 | 3,20% | 3.709.389,00 |
| 10.10.2024 | 36,72 | 37,05 | 36,35 | 36,55 | -0,84% | 3.581.306,00 |
| 09.10.2024 | 37,64 | 37,69 | 36,81 | 36,86 | -2,28% | 3.753.005,00 |
| 08.10.2024 | 37,10 | 38,13 | 36,26 | 37,72 | 0,53% | 4.422.049,00 |
| 07.10.2024 | 37,57 | 38,41 | 37,28 | 37,52 | -0,21% | 4.313.785,00 |
| 04.10.2024 | 37,52 | 38,17 | 37,37 | 37,60 | 0,86% | 3.737.343,00 |
| 03.10.2024 | 37,29 | 37,69 | 37,17 | 37,28 | -0,45% | 3.092.372,00 |
| 02.10.2024 | 37,31 | 37,68 | 37,03 | 37,45 | -0,21% | 4.372.309,00 |
| 01.10.2024 | 38,10 | 38,15 | 37,49 | 37,53 | -0,82% | 3.671.217,00 |
| 30.09.2024 | 37,76 | 37,97 | 37,52 | 37,84 | 0,08% | 3.326.744,00 |
| 27.09.2024 | 37,28 | 38,07 | 37,26 | 37,81 | 1,72% | 3.815.739,00 |
| 26.09.2024 | 37,50 | 37,80 | 37,11 | 37,17 | 0,46% | 2.235.110,00 |
| 25.09.2024 | 37,00 | 37,46 | 36,92 | 37,00 | -0,88% | 3.891.363,00 |
| 24.09.2024 | 37,12 | 37,46 | 36,76 | 37,33 | 1,52% | 3.148.316,00 |
| 23.09.2024 | 36,58 | 36,94 | 36,34 | 36,77 | 1,29% | 3.076.678,00 |
| 20.09.2024 | 36,47 | 36,49 | 35,80 | 36,30 | -1,47% | 12.124.111,00 |
| 19.09.2024 | 36,76 | 37,23 | 36,48 | 36,84 | 1,60% | 3.270.724,00 |
| 18.09.2024 | 35,96 | 36,62 | 35,77 | 36,26 | 0,89% | 3.181.069,00 |
| 17.09.2024 | 35,38 | 36,35 | 35,30 | 35,94 | 2,16% | 3.436.049,00 |
| 16.09.2024 | 35,17 | 35,52 | 34,88 | 35,18 | 0,46% | 3.307.045,00 |
| 13.09.2024 | 35,16 | 35,92 | 34,95 | 35,02 | 0,09% | 2.818.024,00 |
| 12.09.2024 | 35,37 | 35,38 | 34,59 | 34,99 | -0,99% | 4.326.307,00 |
| 11.09.2024 | 36,11 | 36,14 | 34,54 | 35,34 | -2,54% | 4.064.512,00 |
| 10.09.2024 | 36,34 | 36,44 | 35,76 | 36,26 | 0,64% | 4.162.886,00 |
| 09.09.2024 | 35,93 | 36,48 | 35,76 | 36,03 | 0,59% | 3.307.751,00 |
| 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 |