63,440$
-1,93%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 64,82 | 65,01 | 63,19 | 63,44 | -1,93% | 117.556,00 |
| 01.10.2025 | 65,42 | 67,67 | 64,61 | 64,69 | -0,08% | 199.809,00 |
| 30.09.2025 | 67,78 | 68,80 | 63,88 | 64,74 | -4,34% | 345.106,00 |
| 29.09.2025 | 71,17 | 71,17 | 67,58 | 67,68 | -4,08% | 194.136,00 |
| 26.09.2025 | 68,78 | 70,62 | 68,38 | 70,56 | 2,87% | 126.483,00 |
| 25.09.2025 | 68,24 | 70,33 | 67,57 | 68,59 | -0,75% | 165.055,00 |
| 24.09.2025 | 70,38 | 71,05 | 68,00 | 69,11 | -1,83% | 322.058,00 |
| 23.09.2025 | 73,09 | 73,64 | 70,19 | 70,40 | -3,76% | 194.384,00 |
| 22.09.2025 | 73,89 | 74,53 | 72,00 | 73,15 | -1,86% | 122.914,00 |
| 19.09.2025 | 76,88 | 77,11 | 74,30 | 74,54 | -2,51% | 236.674,00 |
| 18.09.2025 | 76,88 | 76,95 | 74,95 | 76,46 | 0,91% | 238.956,00 |
| 17.09.2025 | 73,84 | 77,35 | 73,34 | 75,77 | 2,84% | 429.735,00 |
| 16.09.2025 | 73,74 | 74,48 | 72,09 | 73,68 | -0,08% | 147.481,00 |
| 15.09.2025 | 72,56 | 74,15 | 72,20 | 73,74 | 2,67% | 131.132,00 |
| 12.09.2025 | 71,11 | 72,33 | 71,00 | 71,82 | 0,07% | 110.051,00 |
| 11.09.2025 | 72,55 | 73,18 | 71,64 | 71,77 | 0,07% | 230.474,00 |
| 10.09.2025 | 72,47 | 72,59 | 70,72 | 71,72 | -1,16% | 151.693,00 |
| 09.09.2025 | 73,48 | 73,85 | 71,23 | 72,56 | -1,93% | 234.037,00 |
| 08.09.2025 | 71,92 | 74,15 | 71,78 | 73,99 | 3,04% | 217.755,00 |
| 05.09.2025 | 72,46 | 73,26 | 70,58 | 71,81 | 0,79% | 212.925,00 |
| 04.09.2025 | 68,35 | 71,49 | 68,15 | 71,25 | 4,14% | 186.335,00 |
| 03.09.2025 | 67,63 | 69,00 | 67,42 | 68,42 | 0,85% | 170.026,00 |
| 02.09.2025 | 65,89 | 68,05 | 65,38 | 67,84 | -0,16% | 248.486,00 |
| 29.08.2025 | 67,97 | 68,76 | 67,26 | 67,95 | 0,80% | 189.120,00 |
| 28.08.2025 | 68,33 | 68,62 | 67,31 | 67,41 | -0,46% | 276.259,00 |
| 27.08.2025 | 68,30 | 68,75 | 67,15 | 67,72 | -2,03% | 361.314,00 |
| 26.08.2025 | 69,46 | 70,18 | 68,62 | 69,12 | -1,00% | 223.220,00 |
| 25.08.2025 | 69,46 | 70,72 | 68,45 | 69,82 | 0,49% | 319.529,00 |
| 22.08.2025 | 64,01 | 69,92 | 62,82 | 69,48 | 10,02% | 473.159,00 |
| 21.08.2025 | 62,28 | 63,28 | 61,63 | 63,15 | 1,15% | 155.768,00 |
| 20.08.2025 | 62,06 | 62,87 | 60,11 | 62,43 | 0,60% | 449.789,00 |
| 19.08.2025 | 64,33 | 64,33 | 61,49 | 62,06 | -3,23% | 330.147,00 |
| 18.08.2025 | 63,64 | 65,32 | 62,67 | 64,13 | 0,96% | 493.185,00 |
| 15.08.2025 | 62,45 | 65,42 | 62,10 | 63,52 | 2,45% | 490.187,00 |
| 14.08.2025 | 59,20 | 62,27 | 59,20 | 62,00 | 0,32% | 389.857,00 |
| 13.08.2025 | 57,38 | 62,37 | 57,11 | 61,80 | 8,48% | 529.820,00 |
| 12.08.2025 | 56,01 | 57,46 | 55,01 | 56,97 | 2,94% | 268.565,00 |
| 11.08.2025 | 55,02 | 55,41 | 53,91 | 55,35 | 2,18% | 227.566,00 |
| 08.08.2025 | 53,99 | 54,64 | 53,37 | 54,17 | 0,01% | 238.319,00 |
| 07.08.2025 | 54,95 | 55,00 | 53,02 | 54,16 | -0,66% | 201.206,00 |
| 06.08.2025 | 53,18 | 54,59 | 52,28 | 54,52 | 2,42% | 265.139,00 |
| 05.08.2025 | 53,05 | 54,00 | 52,06 | 53,23 | 0,26% | 450.221,00 |
| 04.08.2025 | 49,55 | 53,16 | 48,00 | 53,09 | 7,21% | 588.622,00 |
| 01.08.2025 | 48,35 | 50,48 | 45,08 | 49,52 | 6,06% | 618.368,00 |
| 31.07.2025 | 47,05 | 47,15 | 45,25 | 46,69 | 0,30% | 450.570,00 |
| 30.07.2025 | 47,43 | 47,98 | 46,16 | 46,55 | -1,88% | 368.031,00 |
| 29.07.2025 | 48,15 | 48,48 | 47,10 | 47,44 | -1,58% | 221.734,00 |
| 28.07.2025 | 49,06 | 49,19 | 47,62 | 48,20 | -1,75% | 249.018,00 |
| 25.07.2025 | 50,06 | 51,00 | 48,66 | 49,06 | -2,54% | 436.239,00 |
| 24.07.2025 | 44,72 | 50,99 | 44,63 | 50,34 | 22,63% | 1.365.568,00 |
| 23.07.2025 | 40,84 | 41,34 | 39,91 | 41,05 | 1,38% | 224.547,00 |
| 22.07.2025 | 39,03 | 41,15 | 38,88 | 40,49 | 4,01% | 297.704,00 |
| 21.07.2025 | 38,26 | 39,30 | 37,80 | 38,93 | 2,64% | 340.944,00 |
| 18.07.2025 | 38,61 | 38,65 | 37,64 | 37,93 | -0,56% | 204.059,00 |
| 17.07.2025 | 37,91 | 38,85 | 37,59 | 38,15 | 0,86% | 194.108,00 |
| 16.07.2025 | 37,87 | 37,95 | 36,59 | 37,82 | 1,29% | 159.692,00 |
| 15.07.2025 | 38,82 | 38,98 | 37,34 | 37,34 | -3,34% | 208.588,00 |
| 14.07.2025 | 38,13 | 38,74 | 37,65 | 38,63 | 0,08% | 178.094,00 |
| 11.07.2025 | 40,31 | 40,60 | 38,45 | 38,60 | -5,21% | 281.173,00 |
| 10.07.2025 | 39,17 | 41,25 | 38,84 | 40,72 | 4,28% | 590.626,00 |
| 09.07.2025 | 38,77 | 39,33 | 38,52 | 39,05 | 1,77% | 258.266,00 |
| 08.07.2025 | 38,71 | 39,10 | 38,34 | 38,37 | 0,31% | 167.406,00 |
| 07.07.2025 | 38,22 | 39,15 | 37,83 | 38,25 | -1,32% | 221.345,00 |
| 03.07.2025 | 39,18 | 39,25 | 38,28 | 38,76 | 0,03% | 115.776,00 |
| 02.07.2025 | 38,50 | 38,98 | 38,08 | 38,75 | 1,10% | 200.061,00 |
| 01.07.2025 | 36,94 | 38,64 | 36,38 | 38,33 | 3,45% | 216.368,00 |
| 30.06.2025 | 37,37 | 37,78 | 36,74 | 37,05 | 0,27% | 239.706,00 |
| 27.06.2025 | 36,71 | 37,37 | 36,00 | 36,95 | 1,85% | 342.701,00 |
| 26.06.2025 | 35,83 | 36,41 | 35,36 | 36,28 | 1,40% | 211.453,00 |
| 25.06.2025 | 36,72 | 36,95 | 35,65 | 35,78 | -2,16% | 207.885,00 |
| 24.06.2025 | 36,32 | 36,85 | 35,75 | 36,57 | 2,70% | 180.554,00 |
| 23.06.2025 | 34,47 | 35,65 | 33,88 | 35,61 | 2,12% | 216.517,00 |
| 20.06.2025 | 35,09 | 35,42 | 34,64 | 34,87 | 0,75% | 193.703,00 |
| 18.06.2025 | 33,65 | 35,62 | 33,50 | 34,61 | 2,58% | 247.798,00 |
| 17.06.2025 | 34,69 | 35,20 | 33,67 | 33,74 | -4,55% | 281.462,00 |
| 16.06.2025 | 34,53 | 35,71 | 34,25 | 35,35 | 3,48% | 251.094,00 |
| 13.06.2025 | 34,21 | 35,00 | 34,00 | 34,16 | -3,06% | 225.546,00 |
| 12.06.2025 | 36,33 | 36,33 | 35,00 | 35,24 | -3,50% | 231.566,00 |
| 11.06.2025 | 36,73 | 37,64 | 36,30 | 36,52 | 0,61% | 289.634,00 |
| 10.06.2025 | 36,25 | 37,20 | 36,03 | 36,30 | 0,30% | 247.983,00 |
| 09.06.2025 | 36,52 | 36,79 | 35,82 | 36,19 | 0,56% | 238.271,00 |
| 06.06.2025 | 35,72 | 36,30 | 35,19 | 35,99 | 2,42% | 254.134,00 |
| 05.06.2025 | 35,31 | 36,03 | 35,00 | 35,14 | -0,43% | 285.515,00 |
| 04.06.2025 | 35,46 | 35,72 | 34,88 | 35,29 | -0,56% | 257.017,00 |
| 03.06.2025 | 34,91 | 35,62 | 34,21 | 35,49 | 2,31% | 292.979,00 |
| 02.06.2025 | 34,83 | 35,18 | 33,82 | 34,69 | -0,94% | 326.780,00 |
| 30.05.2025 | 35,02 | 35,47 | 34,67 | 35,02 | -1,60% | 383.181,00 |
| 29.05.2025 | 35,79 | 36,23 | 35,20 | 35,59 | 0,42% | 312.554,00 |
| 28.05.2025 | 35,70 | 36,11 | 34,96 | 35,44 | -1,01% | 407.395,00 |
| 27.05.2025 | 35,75 | 36,39 | 35,17 | 35,80 | 1,82% | 331.205,00 |
| 23.05.2025 | 34,44 | 35,48 | 34,01 | 35,16 | -0,62% | 203.703,00 |
| 22.05.2025 | 35,14 | 35,72 | 34,75 | 35,38 | -0,17% | 347.526,00 |
| 21.05.2025 | 37,25 | 37,34 | 35,39 | 35,44 | -5,87% | 382.922,00 |
| 20.05.2025 | 37,88 | 38,50 | 37,38 | 37,65 | -0,82% | 191.388,00 |
| 19.05.2025 | 37,51 | 38,05 | 37,26 | 37,96 | -0,65% | 202.273,00 |
| 16.05.2025 | 37,99 | 38,72 | 37,60 | 38,21 | 1,46% | 218.279,00 |
| 15.05.2025 | 38,32 | 38,78 | 37,50 | 37,66 | -2,69% | 311.108,00 |
| 14.05.2025 | 40,32 | 40,86 | 38,70 | 38,70 | -4,02% | 320.051,00 |
| 13.05.2025 | 39,66 | 41,33 | 39,26 | 40,32 | 2,60% | 466.558,00 |
| 12.05.2025 | 40,57 | 41,46 | 39,21 | 39,30 | 1,55% | 505.470,00 |