35,800$
0,41%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 35,61 | 35,97 | 35,54 | 35,80 | 0,41% | 2.603.088,00 |
| 21.05.2026 | 35,61 | 35,99 | 35,17 | 35,66 | -0,93% | 3.029.698,00 |
| 20.05.2026 | 35,15 | 36,00 | 34,83 | 35,99 | 1,81% | 3.158.490,00 |
| 19.05.2026 | 35,90 | 36,28 | 35,32 | 35,35 | -1,50% | 3.144.638,00 |
| 18.05.2026 | 35,40 | 36,25 | 35,32 | 35,89 | 1,40% | 4.068.561,00 |
| 15.05.2026 | 35,67 | 35,98 | 35,23 | 35,40 | -0,94% | 3.060.082,00 |
| 14.05.2026 | 36,10 | 36,30 | 35,53 | 35,73 | -0,92% | 2.343.610,00 |
| 13.05.2026 | 35,23 | 36,49 | 35,10 | 36,06 | 2,01% | 3.629.778,00 |
| 12.05.2026 | 35,67 | 35,74 | 35,23 | 35,35 | -1,20% | 2.966.571,00 |
| 11.05.2026 | 36,88 | 36,93 | 35,34 | 35,78 | -3,17% | 4.329.638,00 |
| 08.05.2026 | 35,74 | 37,04 | 35,73 | 36,95 | 3,15% | 3.966.223,00 |
| 07.05.2026 | 38,49 | 38,55 | 35,71 | 35,82 | -5,74% | 6.951.298,00 |
| 06.05.2026 | 36,29 | 38,81 | 36,19 | 38,00 | 0,93% | 8.118.023,00 |
| 05.05.2026 | 38,05 | 38,51 | 37,05 | 37,65 | -1,36% | 6.267.393,00 |
| 04.05.2026 | 38,52 | 38,55 | 37,55 | 38,17 | -1,32% | 3.926.277,00 |
| 01.05.2026 | 37,70 | 38,94 | 37,40 | 38,68 | 3,39% | 4.239.124,00 |
| 30.04.2026 | 37,01 | 37,84 | 36,77 | 37,41 | 1,19% | 3.191.751,00 |
| 29.04.2026 | 36,89 | 37,19 | 36,67 | 36,97 | -0,12% | 2.366.953,00 |
| 28.04.2026 | 36,98 | 37,45 | 36,77 | 37,02 | 0,26% | 2.607.849,00 |
| 27.04.2026 | 36,75 | 37,15 | 36,70 | 36,92 | 0,45% | 2.194.230,00 |
| 24.04.2026 | 35,82 | 36,80 | 35,02 | 36,76 | 3,07% | 3.338.432,00 |
| 23.04.2026 | 36,21 | 36,40 | 35,04 | 35,66 | -2,37% | 2.659.305,00 |
| 22.04.2026 | 36,11 | 36,61 | 35,76 | 36,53 | 1,63% | 2.406.412,00 |
| 21.04.2026 | 36,07 | 36,48 | 35,87 | 35,94 | -0,53% | 3.219.064,00 |
| 20.04.2026 | 35,42 | 36,15 | 35,35 | 36,13 | 1,77% | 3.267.540,00 |
| 17.04.2026 | 35,02 | 35,94 | 34,94 | 35,50 | 2,19% | 3.811.874,00 |
| 16.04.2026 | 34,66 | 34,86 | 34,47 | 34,74 | 0,67% | 4.421.062,00 |
| 15.04.2026 | 33,86 | 34,93 | 33,86 | 34,51 | 2,74% | 4.201.531,00 |
| 14.04.2026 | 33,28 | 33,83 | 33,09 | 33,59 | 1,17% | 2.706.549,00 |
| 13.04.2026 | 31,43 | 33,35 | 31,43 | 33,20 | 4,73% | 3.830.221,00 |
| 10.04.2026 | 32,58 | 32,70 | 31,66 | 31,70 | -2,43% | 2.482.882,00 |
| 09.04.2026 | 32,51 | 32,85 | 32,14 | 32,49 | -0,65% | 2.915.019,00 |
| 08.04.2026 | 32,74 | 33,03 | 32,39 | 32,70 | 2,45% | 3.356.444,00 |
| 07.04.2026 | 31,96 | 32,22 | 31,59 | 31,92 | -0,68% | 3.377.691,00 |
| 06.04.2026 | 31,29 | 32,23 | 31,24 | 32,14 | 2,23% | 3.891.771,00 |
| 02.04.2026 | 30,91 | 31,68 | 30,64 | 31,44 | 0,98% | 2.320.022,00 |
| 01.04.2026 | 30,89 | 31,31 | 30,46 | 31,14 | 1,38% | 3.345.716,00 |
| 31.03.2026 | 30,48 | 30,84 | 29,79 | 30,71 | 1,86% | 2.973.840,00 |
| 30.03.2026 | 30,06 | 30,52 | 29,82 | 30,15 | 1,41% | 3.746.590,00 |
| 27.03.2026 | 30,58 | 30,80 | 29,71 | 29,73 | -3,54% | 2.935.666,00 |
| 26.03.2026 | 30,00 | 31,08 | 30,00 | 30,82 | 1,58% | 4.210.086,00 |
| 25.03.2026 | 30,60 | 30,78 | 29,82 | 30,34 | -0,13% | 2.893.646,00 |
| 24.03.2026 | 30,97 | 31,28 | 30,10 | 30,38 | -2,57% | 3.896.941,00 |
| 23.03.2026 | 31,55 | 31,88 | 31,00 | 31,18 | 0,39% | 4.822.597,00 |
| 20.03.2026 | 31,45 | 31,67 | 31,05 | 31,06 | -1,30% | 63.776.724,00 |
| 19.03.2026 | 30,73 | 31,73 | 30,52 | 31,47 | 2,27% | 4.863.736,00 |
| 18.03.2026 | 30,98 | 31,40 | 30,72 | 30,77 | -0,97% | 3.877.131,00 |
| 17.03.2026 | 30,39 | 31,29 | 30,39 | 31,07 | 2,58% | 4.279.126,00 |
| 16.03.2026 | 30,85 | 30,98 | 30,09 | 30,29 | -1,66% | 5.458.530,00 |
| 13.03.2026 | 30,41 | 31,31 | 30,25 | 30,80 | 2,36% | 5.371.072,00 |
| 12.03.2026 | 30,24 | 31,49 | 30,04 | 30,09 | -1,67% | 4.272.954,00 |
| 11.03.2026 | 30,81 | 31,13 | 29,96 | 30,60 | -0,81% | 3.972.715,00 |
| 10.03.2026 | 31,14 | 31,15 | 30,34 | 30,85 | -0,84% | 4.126.678,00 |
| 09.03.2026 | 30,08 | 31,16 | 29,86 | 31,11 | 2,10% | 5.317.069,00 |
| 06.03.2026 | 30,80 | 30,85 | 29,90 | 30,47 | -2,62% | 3.785.025,00 |
| 05.03.2026 | 30,61 | 31,93 | 30,61 | 31,29 | 1,72% | 4.905.734,00 |
| 04.03.2026 | 30,69 | 31,16 | 30,33 | 30,76 | -0,13% | 3.880.869,00 |
| 03.03.2026 | 30,16 | 30,96 | 30,16 | 30,80 | -1,50% | 4.875.291,00 |
| 02.03.2026 | 30,65 | 31,66 | 30,56 | 31,27 | -1,01% | 3.419.888,00 |
| 27.02.2026 | 31,72 | 31,97 | 30,99 | 31,59 | -1,94% | 6.393.916,00 |
| 26.02.2026 | 31,51 | 32,24 | 31,46 | 32,22 | 2,66% | 2.626.104,00 |
| 25.02.2026 | 31,34 | 31,39 | 30,63 | 31,38 | 0,29% | 2.476.635,00 |
| 24.02.2026 | 30,91 | 31,44 | 30,65 | 31,29 | 1,33% | 2.433.089,00 |
| 23.02.2026 | 31,68 | 31,81 | 30,74 | 30,88 | -2,98% | 3.038.870,00 |
| 20.02.2026 | 30,67 | 31,89 | 30,58 | 31,83 | 3,71% | 3.029.030,00 |
| 19.02.2026 | 30,10 | 30,72 | 30,10 | 30,69 | 1,29% | 2.833.030,00 |
| 18.02.2026 | 30,13 | 30,50 | 29,94 | 30,30 | 0,30% | 3.017.751,00 |
| 17.02.2026 | 30,40 | 30,67 | 29,55 | 30,21 | -0,95% | 3.721.703,00 |
| 13.02.2026 | 29,85 | 30,64 | 29,63 | 30,50 | 1,90% | 5.479.866,00 |
| 12.02.2026 | 31,43 | 31,81 | 29,87 | 29,93 | -4,68% | 4.566.686,00 |
| 11.02.2026 | 32,49 | 32,53 | 31,00 | 31,40 | -3,38% | 4.885.470,00 |
| 10.02.2026 | 32,55 | 32,83 | 32,19 | 32,50 | -0,28% | 3.587.914,00 |
| 09.02.2026 | 31,64 | 33,00 | 31,59 | 32,59 | 3,04% | 5.548.974,00 |
| 06.02.2026 | 30,88 | 31,81 | 30,88 | 31,63 | 2,53% | 4.697.328,00 |
| 05.02.2026 | 30,42 | 30,92 | 29,90 | 30,85 | 0,78% | 6.487.080,00 |
| 04.02.2026 | 33,18 | 33,40 | 28,83 | 30,61 | 5,92% | 13.861.521,00 |
| 03.02.2026 | 31,20 | 31,39 | 28,86 | 28,90 | -8,37% | 9.760.267,00 |
| 02.02.2026 | 30,94 | 31,94 | 30,94 | 31,54 | 1,28% | 6.486.968,00 |
| 30.01.2026 | 30,90 | 31,21 | 30,42 | 31,14 | 0,39% | 5.393.150,00 |
| 29.01.2026 | 31,43 | 31,55 | 30,80 | 31,02 | -1,10% | 4.982.156,00 |
| 28.01.2026 | 31,75 | 32,01 | 31,23 | 31,37 | -1,12% | 2.949.784,00 |
| 27.01.2026 | 32,24 | 32,53 | 31,55 | 31,72 | -1,12% | 3.864.116,00 |
| 26.01.2026 | 31,20 | 32,12 | 31,19 | 32,08 | 1,78% | 3.536.323,00 |
| 22.01.2026 | 31,31 | 31,73 | 31,22 | 31,52 | 1,63% | 2.941.101,00 |
| 21.01.2026 | 30,88 | 31,05 | 30,49 | 31,02 | 0,53% | 3.501.444,00 |
| 20.01.2026 | 31,10 | 31,10 | 30,33 | 30,85 | -1,55% | 5.689.414,00 |
| 16.01.2026 | 31,60 | 31,73 | 31,19 | 31,34 | -0,84% | 3.575.008,00 |
| 15.01.2026 | 32,01 | 32,15 | 31,54 | 31,60 | -1,22% | 3.399.057,00 |
| 14.01.2026 | 31,60 | 32,06 | 31,35 | 31,99 | 0,98% | 4.050.904,00 |
| 13.01.2026 | 32,09 | 32,20 | 31,58 | 31,68 | -1,22% | 3.087.673,00 |
| 12.01.2026 | 32,02 | 32,25 | 31,66 | 32,07 | -0,47% | 2.872.140,00 |
| 09.01.2026 | 32,68 | 32,97 | 32,06 | 32,22 | -1,32% | 2.722.479,00 |
| 08.01.2026 | 32,39 | 33,03 | 32,19 | 32,65 | 0,18% | 4.106.713,00 |
| 07.01.2026 | 32,78 | 32,97 | 32,27 | 32,59 | -0,43% | 2.946.226,00 |
| 06.01.2026 | 32,27 | 32,77 | 32,13 | 32,73 | 0,83% | 2.835.105,00 |
| 05.01.2026 | 31,88 | 32,79 | 31,87 | 32,46 | 2,27% | 4.447.291,00 |
| 02.01.2026 | 32,45 | 32,48 | 31,66 | 31,74 | -1,70% | 3.478.531,00 |
| 31.12.2025 | 32,13 | 32,55 | 31,98 | 32,29 | 0,40% | 2.736.862,00 |
| 30.12.2025 | 32,29 | 32,49 | 32,07 | 32,16 | -0,71% | 2.084.035,00 |
| 29.12.2025 | 32,54 | 32,69 | 32,23 | 32,39 | -0,46% | 4.134.457,00 |