Match Group Inc.
[WKN: A2P75D | ISIN: US57667L1070]
Aktienkurse
30,850$ 1,41%
Echtzeit-Aktienkurs Match Group Inc.
Bid: Ask:

Aktienkurse zur Match Group Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.06.2025 30,73 30,89 30,27 30,85 1,41% 5.382.078,00
26.06.2025 30,91 31,00 30,31 30,42 -1,43% 4.908.244,00
25.06.2025 31,60 31,81 30,68 30,86 -2,25% 3.532.493,00
24.06.2025 31,29 31,61 31,10 31,57 2,00% 3.955.759,00
23.06.2025 30,54 30,99 30,22 30,95 1,14% 2.811.034,00
20.06.2025 30,51 30,87 30,28 30,60 0,99% 10.812.246,00
18.06.2025 30,23 30,89 30,13 30,30 0,10% 4.253.917,00
17.06.2025 30,41 30,66 29,99 30,27 -1,69% 4.145.808,00
16.06.2025 30,26 30,91 29,82 30,79 1,95% 4.048.343,00
13.06.2025 30,18 30,76 30,07 30,20 -1,50% 3.133.056,00
12.06.2025 31,08 31,47 30,54 30,66 -2,79% 3.482.877,00
11.06.2025 31,86 32,19 31,35 31,54 -0,50% 3.916.253,00
10.06.2025 31,96 32,37 31,57 31,70 -0,72% 4.057.669,00
09.06.2025 31,84 32,23 31,78 31,93 0,28% 4.124.052,00
06.06.2025 31,62 31,91 31,36 31,84 1,11% 3.197.370,00
05.06.2025 31,76 32,32 31,34 31,49 1,45% 3.746.997,00
04.06.2025 30,46 31,07 30,40 31,04 1,95% 3.028.908,00
03.06.2025 30,16 30,52 29,61 30,45 0,41% 2.625.944,00
02.06.2025 29,79 30,45 29,66 30,32 1,32% 3.131.051,00
30.05.2025 29,99 30,00 29,47 29,93 -0,84% 3.008.996,00
29.05.2025 30,89 30,89 29,92 30,18 -1,18% 3.773.410,00
28.05.2025 30,35 30,95 30,32 30,54 0,73% 4.310.271,00
27.05.2025 29,61 30,34 29,14 30,32 3,80% 3.321.611,00
23.05.2025 29,08 29,37 28,99 29,21 -0,81% 3.248.511,00
22.05.2025 29,42 29,85 29,18 29,45 0,37% 3.898.603,00
21.05.2025 29,32 29,89 29,20 29,34 -0,27% 5.097.472,00
20.05.2025 30,03 30,45 29,39 29,42 -1,70% 5.762.352,00
19.05.2025 28,80 29,97 28,80 29,93 2,32% 6.156.208,00
16.05.2025 29,02 29,35 28,90 29,25 0,95% 3.867.012,00
15.05.2025 29,31 29,68 28,86 28,98 -1,48% 4.165.526,00
14.05.2025 28,90 29,50 28,72 29,41 2,12% 6.447.179,00
13.05.2025 28,44 28,88 28,08 28,80 1,41% 7.361.884,00
12.05.2025 28,00 28,50 27,68 28,40 4,49% 7.213.482,00
09.05.2025 27,79 28,76 26,80 27,18 -1,06% 9.388.571,00
08.05.2025 30,54 30,76 27,35 27,47 -9,58% 13.846.644,00
07.05.2025 30,13 30,58 30,00 30,38 1,40% 5.286.355,00
06.05.2025 30,00 30,25 29,76 29,96 -1,12% 3.314.404,00
05.05.2025 30,60 31,08 30,25 30,30 -1,27% 4.259.330,00
02.05.2025 30,80 31,03 30,54 30,69 0,92% 3.805.639,00
01.05.2025 30,50 30,96 30,09 30,41 2,53% 7.330.887,00
30.04.2025 29,23 29,73 28,89 29,66 -0,24% 3.305.356,00
29.04.2025 29,98 30,19 29,61 29,73 -1,46% 2.798.381,00
28.04.2025 30,07 30,34 29,52 30,17 0,33% 2.817.108,00
25.04.2025 30,33 30,47 29,86 30,07 -0,40% 2.734.712,00
24.04.2025 29,80 30,25 29,69 30,19 1,86% 3.140.996,00
23.04.2025 30,18 30,43 29,10 29,64 -0,24% 2.819.595,00
22.04.2025 29,44 29,75 29,02 29,71 2,17% 3.798.862,00
21.04.2025 28,86 29,12 28,63 29,08 0,21% 3.867.727,00
17.04.2025 28,70 29,18 28,53 29,02 1,29% 3.561.208,00
16.04.2025 28,86 29,13 28,41 28,65 -1,48% 3.307.711,00
15.04.2025 28,68 29,32 28,66 29,08 1,50% 3.148.884,00
14.04.2025 28,91 29,08 28,20 28,65 0,60% 2.930.044,00
11.04.2025 28,03 28,73 27,85 28,48 1,39% 3.731.540,00
10.04.2025 28,74 29,16 27,35 28,09 -3,77% 4.802.223,00
09.04.2025 26,83 29,44 26,39 29,19 7,99% 6.410.467,00
08.04.2025 28,93 28,93 26,62 27,03 -2,94% 5.751.072,00
07.04.2025 27,71 29,36 26,74 27,85 -3,06% 7.142.533,00
04.04.2025 29,34 30,23 28,71 28,73 -4,80% 6.113.343,00
03.04.2025 30,33 31,27 29,94 30,18 -4,10% 7.910.407,00
02.04.2025 30,88 31,73 30,88 31,47 0,19% 3.820.184,00
01.04.2025 30,94 31,69 30,56 31,41 0,67% 4.471.857,00
31.03.2025 30,49 31,30 30,13 31,20 1,86% 10.742.673,00
28.03.2025 31,76 31,76 30,40 30,63 -3,80% 3.648.446,00
27.03.2025 31,73 32,28 31,58 31,84 0,03% 2.757.108,00
26.03.2025 31,31 31,91 31,14 31,83 1,79% 4.554.541,00
25.03.2025 31,72 31,97 31,21 31,27 -1,23% 2.444.940,00
24.03.2025 31,00 31,83 30,93 31,66 3,84% 3.958.450,00
21.03.2025 30,98 30,99 30,30 30,49 -2,31% 18.717.870,00
20.03.2025 31,10 31,72 31,01 31,21 -0,73% 2.954.132,00
19.03.2025 31,00 31,70 31,00 31,44 1,45% 3.141.509,00
18.03.2025 31,31 31,46 30,75 30,99 -1,18% 2.763.365,00
17.03.2025 30,87 31,72 30,87 31,36 1,36% 2.818.470,00
14.03.2025 30,51 31,20 30,29 30,94 2,86% 3.590.850,00
13.03.2025 30,62 30,92 30,06 30,08 -2,15% 3.849.654,00
12.03.2025 31,64 31,76 30,63 30,74 -1,98% 3.154.268,00
11.03.2025 32,07 32,72 31,27 31,36 -2,12% 4.380.968,00
10.03.2025 32,36 32,77 31,71 32,04 -1,78% 4.392.780,00
07.03.2025 31,12 33,49 31,06 32,62 4,12% 7.331.773,00
06.03.2025 31,36 31,92 31,04 31,33 -0,59% 4.277.156,00
05.03.2025 30,89 31,66 30,75 31,52 2,62% 4.344.594,00
04.03.2025 29,90 31,47 29,72 30,71 1,72% 8.239.181,00
03.03.2025 31,96 32,10 30,05 30,19 -4,87% 7.535.569,00
28.02.2025 31,38 31,83 31,14 31,74 -0,52% 19.481.851,00
27.02.2025 32,55 32,61 31,78 31,90 -2,15% 4.507.263,00
26.02.2025 32,38 33,35 32,38 32,60 0,37% 4.945.840,00
25.02.2025 32,91 32,98 31,92 32,48 -1,13% 4.771.653,00
24.02.2025 32,75 32,94 32,10 32,85 0,31% 4.398.875,00
21.02.2025 33,91 34,04 32,73 32,75 -3,31% 3.239.379,00
20.02.2025 34,54 34,68 33,10 33,87 -1,74% 4.679.098,00
19.02.2025 35,02 35,10 34,16 34,47 -2,16% 5.716.853,00
18.02.2025 34,89 35,38 34,77 35,23 1,56% 4.587.861,00
14.02.2025 34,32 34,90 34,22 34,69 2,00% 4.674.771,00
13.02.2025 34,00 34,21 33,67 34,01 0,03% 4.423.026,00
12.02.2025 33,78 34,15 33,52 34,00 0,21% 4.151.064,00
11.02.2025 34,22 34,43 33,32 33,93 0,89% 6.147.528,00
10.02.2025 34,04 34,20 33,58 33,63 -0,50% 3.534.063,00
07.02.2025 34,70 34,78 33,39 33,80 -2,28% 5.378.616,00
06.02.2025 33,79 34,77 33,79 34,59 3,01% 6.757.743,00
05.02.2025 34,90 34,90 33,12 33,58 -7,92% 10.670.159,00
04.02.2025 35,40 36,52 35,36 36,47 3,02% 8.187.859,00