Match Group
[WKN: A2P75D | ISIN: US57667L1070]
Aktienkurse
34,670$ -0,91%
Echtzeit-Aktienkurs Match Group
Bid: Ask:

Aktienkurse zur Match Group Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
15.04.2024 32,74 33,04 31,89 31,96 -2,20% 3.094.233,00
12.04.2024 33,48 33,61 32,57 32,68 -3,34% 5.344.679,00
11.04.2024 33,72 34,00 33,18 33,81 1,02% 2.335.812,00
10.04.2024 34,50 34,60 33,29 33,47 -4,73% 6.112.565,00
09.04.2024 34,25 35,76 34,20 35,13 3,11% 3.381.029,00
08.04.2024 33,69 34,31 33,58 34,07 1,07% 2.154.874,00
05.04.2024 33,70 34,04 33,34 33,71 -0,03% 3.927.352,00
04.04.2024 35,93 36,03 33,70 33,72 -5,73% 6.347.663,00
03.04.2024 35,14 35,90 34,95 35,77 1,56% 2.614.231,00
02.04.2024 35,53 35,75 35,18 35,22 -1,95% 2.626.666,00
01.04.2024 36,34 36,43 35,80 35,92 -0,99% 3.111.406,00
28.03.2024 36,10 36,99 36,10 36,28 1,06% 5.687.912,00
27.03.2024 35,92 36,19 35,37 35,90 0,64% 3.715.546,00
26.03.2024 35,58 36,01 35,32 35,67 0,93% 5.736.155,00
25.03.2024 35,95 36,06 35,07 35,34 -1,15% 4.217.232,00
22.03.2024 35,74 36,28 35,66 35,75 0,17% 4.353.873,00
21.03.2024 36,25 36,31 35,47 35,69 -0,89% 7.109.468,00
20.03.2024 35,62 36,06 34,94 36,01 0,84% 7.977.840,00
19.03.2024 35,07 35,74 34,82 35,71 1,65% 8.134.120,00
18.03.2024 33,57 35,16 33,57 35,13 4,71% 5.292.994,00
15.03.2024 33,15 33,87 33,06 33,55 0,63% 10.625.193,00
14.03.2024 33,20 34,11 32,33 33,34 0,15% 11.529.888,00
13.03.2024 33,31 33,91 33,13 33,29 -0,75% 6.469.221,00
12.03.2024 33,94 34,03 33,00 33,54 -1,67% 6.121.686,00
11.03.2024 33,83 34,72 33,83 34,11 0,65% 3.060.422,00
08.03.2024 34,21 34,72 33,77 33,89 -0,64% 4.738.172,00
07.03.2024 33,80 34,45 33,62 34,11 0,83% 6.854.287,00
06.03.2024 34,85 35,11 33,62 33,83 -2,11% 6.936.333,00
05.03.2024 34,62 35,18 34,32 34,56 -1,45% 4.906.773,00
04.03.2024 35,86 35,91 34,85 35,07 -2,34% 5.203.264,00
01.03.2024 36,05 36,40 35,34 35,91 -0,32% 5.042.232,00
29.02.2024 36,00 36,46 35,60 36,03 0,32% 4.085.014,00
28.02.2024 36,66 36,81 35,84 35,91 -3,80% 5.718.520,00
27.02.2024 36,79 37,58 36,70 37,33 1,94% 2.933.564,00