41,430$
0,68%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 41,15 | 42,02 | 40,11 | 41,43 | 0,68% | 3.868.189,00 |
| 08.09.2026 | 41,55 | 41,71 | 40,88 | 41,15 | -1,70% | 2.844.823,00 |
| 04.09.2026 | 42,27 | 42,39 | 41,58 | 41,86 | -1,34% | 1.883.848,00 |
| 03.09.2026 | 42,67 | 43,47 | 42,16 | 42,43 | -0,06% | 3.472.225,00 |
| 02.09.2026 | 41,73 | 42,69 | 41,43 | 42,46 | 1,30% | 3.445.738,00 |
| 01.09.2026 | 40,20 | 42,00 | 40,20 | 41,91 | 3,10% | 4.381.299,00 |
| 31.08.2026 | 41,50 | 41,74 | 40,37 | 40,65 | -2,24% | 3.000.117,00 |
| 28.08.2026 | 41,29 | 42,20 | 41,29 | 41,58 | 0,87% | 2.164.205,00 |
| 27.08.2026 | 41,92 | 42,20 | 41,03 | 41,22 | -2,00% | 3.840.144,00 |
| 26.08.2026 | 42,21 | 42,39 | 41,73 | 42,06 | -0,26% | 2.843.609,00 |
| 25.08.2026 | 41,75 | 42,49 | 41,69 | 42,17 | 1,05% | 3.503.410,00 |
| 24.08.2026 | 40,74 | 41,79 | 40,59 | 41,73 | 2,10% | 3.211.020,00 |
| 21.08.2026 | 40,48 | 40,95 | 39,75 | 40,87 | 1,34% | 2.146.871,00 |
| 20.08.2026 | 39,55 | 40,57 | 39,34 | 40,33 | 1,59% | 2.767.475,00 |
| 19.08.2026 | 38,92 | 40,28 | 38,87 | 39,70 | 2,61% | 4.084.510,00 |
| 18.08.2026 | 37,28 | 39,04 | 37,26 | 38,69 | 3,95% | 3.519.410,00 |
| 17.08.2026 | 37,30 | 37,81 | 37,02 | 37,22 | -1,95% | 2.086.578,00 |
| 14.08.2026 | 37,53 | 38,49 | 37,49 | 37,96 | 1,82% | 2.761.037,00 |
| 13.08.2026 | 36,82 | 37,31 | 36,43 | 37,28 | 1,96% | 2.578.998,00 |
| 12.08.2026 | 36,70 | 36,80 | 36,20 | 36,57 | -0,64% | 2.709.317,00 |
| 11.08.2026 | 36,61 | 37,30 | 36,45 | 36,80 | 0,19% | 2.987.203,00 |
| 10.08.2026 | 37,00 | 37,32 | 36,59 | 36,73 | -1,42% | 2.652.431,00 |
| 07.08.2026 | 36,73 | 37,49 | 36,62 | 37,26 | 1,78% | 3.252.706,00 |
| 06.08.2026 | 37,62 | 38,06 | 36,20 | 36,61 | -4,04% | 4.150.479,00 |
| 05.08.2026 | 37,92 | 38,62 | 37,09 | 38,15 | -7,49% | 7.523.520,00 |
| 04.08.2026 | 40,04 | 41,40 | 40,04 | 41,24 | 1,74% | 4.904.268,00 |
| 03.08.2026 | 39,76 | 40,99 | 39,54 | 40,54 | 2,85% | 4.455.792,00 |
| 31.07.2026 | 39,17 | 39,51 | 38,81 | 39,41 | 0,25% | 2.272.020,00 |
| 30.07.2026 | 39,02 | 39,41 | 38,32 | 39,31 | -0,22% | 1.578.995,00 |
| 29.07.2026 | 39,32 | 40,27 | 39,26 | 39,40 | 0,24% | 2.784.778,00 |
| 28.07.2026 | 39,25 | 39,65 | 39,18 | 39,30 | 1,29% | 1.907.735,00 |
| 27.07.2026 | 38,60 | 39,01 | 38,45 | 38,80 | 2,32% | 1.989.943,00 |
| 24.07.2026 | 37,71 | 38,55 | 37,57 | 37,92 | 1,34% | 2.113.904,00 |
| 23.07.2026 | 37,79 | 37,79 | 36,82 | 37,42 | -1,60% | 2.750.979,00 |
| 22.07.2026 | 38,68 | 38,86 | 37,78 | 38,03 | -1,86% | 2.666.940,00 |
| 21.07.2026 | 38,70 | 39,01 | 38,47 | 38,75 | -0,69% | 1.748.631,00 |
| 20.07.2026 | 39,19 | 39,50 | 38,97 | 39,02 | -0,33% | 1.506.402,00 |
| 17.07.2026 | 39,72 | 39,98 | 38,83 | 39,15 | -2,83% | 2.224.120,00 |
| 16.07.2026 | 40,37 | 41,03 | 40,17 | 40,29 | 0,45% | 3.793.670,00 |
| 15.07.2026 | 38,56 | 40,17 | 38,51 | 40,11 | 4,62% | 4.403.674,00 |
| 14.07.2026 | 38,20 | 38,42 | 37,56 | 38,34 | -0,54% | 2.833.562,00 |
| 13.07.2026 | 39,03 | 39,24 | 38,43 | 38,55 | -0,78% | 1.841.017,00 |
| 10.07.2026 | 39,71 | 39,75 | 38,70 | 38,86 | -1,18% | 2.160.473,00 |
| 09.07.2026 | 37,71 | 39,71 | 37,68 | 39,32 | 2,50% | 3.262.574,00 |
| 08.07.2026 | 39,18 | 39,40 | 37,71 | 38,36 | -2,09% | 2.985.853,00 |
| 07.07.2026 | 37,95 | 39,79 | 37,87 | 39,18 | 4,06% | 4.763.449,00 |
| 06.07.2026 | 37,82 | 37,89 | 37,02 | 37,65 | -0,66% | 2.822.465,00 |
| 02.07.2026 | 38,09 | 38,71 | 37,77 | 37,90 | -0,88% | 3.091.821,00 |
| 01.07.2026 | 38,07 | 38,94 | 37,86 | 38,24 | 0,49% | 3.285.525,00 |
| 30.06.2026 | 38,45 | 38,58 | 37,38 | 38,05 | -1,76% | 4.554.410,00 |
| 29.06.2026 | 37,43 | 38,86 | 37,28 | 38,73 | 4,20% | 5.025.854,00 |
| 26.06.2026 | 34,79 | 37,22 | 34,79 | 37,17 | 6,38% | 7.408.526,00 |
| 25.06.2026 | 35,23 | 35,30 | 34,31 | 34,94 | -1,13% | 5.352.754,00 |
| 24.06.2026 | 35,36 | 36,07 | 35,27 | 35,34 | 0,14% | 4.267.686,00 |
| 23.06.2026 | 34,98 | 35,60 | 34,77 | 35,29 | 0,14% | 3.082.664,00 |
| 22.06.2026 | 35,09 | 35,65 | 34,64 | 35,24 | -0,59% | 3.391.301,00 |
| 18.06.2026 | 36,04 | 36,04 | 35,08 | 35,45 | 0,42% | 7.207.285,00 |
| 17.06.2026 | 36,08 | 36,43 | 35,26 | 35,30 | -3,38% | 3.629.313,00 |
| 16.06.2026 | 35,99 | 37,02 | 35,99 | 36,54 | 1,60% | 2.902.858,00 |
| 15.06.2026 | 35,41 | 36,39 | 35,25 | 35,96 | 3,07% | 2.959.369,00 |
| 12.06.2026 | 34,84 | 35,06 | 34,32 | 34,89 | 0,90% | 2.750.759,00 |
| 11.06.2026 | 34,16 | 34,62 | 33,79 | 34,58 | 0,67% | 2.679.159,00 |
| 10.06.2026 | 34,41 | 35,03 | 34,09 | 34,35 | -1,05% | 2.980.825,00 |
| 09.06.2026 | 34,40 | 34,97 | 34,08 | 34,72 | 1,51% | 2.646.006,00 |
| 08.06.2026 | 34,25 | 34,30 | 33,97 | 34,20 | -0,64% | 2.713.473,00 |
| 05.06.2026 | 34,77 | 35,24 | 34,14 | 34,42 | -1,01% | 2.269.291,00 |
| 04.06.2026 | 34,56 | 35,27 | 34,47 | 34,77 | 1,31% | 2.720.211,00 |
| 03.06.2026 | 34,91 | 35,25 | 34,10 | 34,32 | -2,83% | 2.985.956,00 |
| 02.06.2026 | 36,25 | 36,37 | 35,30 | 35,32 | -3,92% | 2.964.259,00 |
| 01.06.2026 | 36,28 | 36,91 | 35,87 | 36,76 | 1,74% | 3.079.262,00 |
| 29.05.2026 | 36,36 | 36,55 | 35,83 | 36,13 | -0,58% | 3.232.848,00 |
| 28.05.2026 | 36,10 | 36,37 | 35,81 | 36,34 | 0,61% | 2.158.458,00 |
| 27.05.2026 | 35,99 | 36,80 | 35,99 | 36,12 | 0,44% | 2.094.176,00 |
| 26.05.2026 | 35,67 | 35,98 | 35,36 | 35,96 | 0,45% | 2.678.251,00 |
| 22.05.2026 | 35,61 | 35,97 | 35,54 | 35,80 | 0,41% | 2.603.388,00 |
| 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 |