39,795$
3,54%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 39,03 | 41,28 | 38,00 | 39,80 | 3,54% | 497.968,00 |
| 12.02.2026 | 42,38 | 42,86 | 37,87 | 38,44 | -8,49% | 759.408,00 |
| 11.02.2026 | 45,46 | 46,03 | 41,81 | 42,00 | -8,40% | 365.524,00 |
| 10.02.2026 | 45,45 | 47,75 | 44,90 | 45,85 | 0,33% | 595.641,00 |
| 09.02.2026 | 47,46 | 48,98 | 45,13 | 45,70 | -3,71% | 538.639,00 |
| 06.02.2026 | 45,47 | 48,25 | 45,47 | 47,46 | 10,47% | 623.750,00 |
| 05.02.2026 | 46,03 | 46,98 | 42,86 | 42,96 | -5,77% | 335.064,00 |
| 04.02.2026 | 46,51 | 47,05 | 43,37 | 45,59 | -3,04% | 680.731,00 |
| 03.02.2026 | 53,64 | 53,82 | 44,67 | 47,02 | -12,54% | 633.100,00 |
| 02.02.2026 | 56,52 | 57,60 | 52,52 | 53,76 | -5,07% | 324.501,00 |
| 30.01.2026 | 57,44 | 57,75 | 55,91 | 56,63 | -3,03% | 293.729,00 |
| 29.01.2026 | 58,04 | 59,31 | 56,60 | 58,40 | 0,77% | 284.091,00 |
| 28.01.2026 | 58,90 | 59,47 | 56,87 | 57,96 | -1,67% | 254.309,00 |
| 27.01.2026 | 61,72 | 61,72 | 58,07 | 58,94 | -4,80% | 417.075,00 |
| 26.01.2026 | 62,36 | 63,23 | 61,86 | 61,91 | -8,27% | 196.476,00 |
| 22.01.2026 | 67,09 | 68,50 | 66,88 | 67,49 | 0,72% | 295.646,00 |
| 21.01.2026 | 64,93 | 67,14 | 64,88 | 67,01 | 3,12% | 269.399,00 |
| 20.01.2026 | 65,10 | 68,52 | 64,65 | 64,98 | -4,46% | 410.015,00 |
| 16.01.2026 | 67,00 | 68,84 | 66,85 | 68,01 | 1,25% | 390.882,00 |
| 15.01.2026 | 64,65 | 68,93 | 64,15 | 67,17 | 4,33% | 553.375,00 |
| 14.01.2026 | 62,10 | 64,86 | 62,10 | 64,38 | 3,16% | 402.270,00 |
| 13.01.2026 | 58,76 | 63,13 | 56,81 | 62,41 | 6,10% | 470.192,00 |
| 12.01.2026 | 62,50 | 62,50 | 57,21 | 58,82 | -6,50% | 423.901,00 |
| 09.01.2026 | 58,90 | 64,40 | 57,78 | 62,91 | 12,86% | 593.620,00 |
| 08.01.2026 | 53,21 | 55,91 | 52,51 | 55,74 | 4,68% | 153.348,00 |
| 07.01.2026 | 54,37 | 54,42 | 52,18 | 53,25 | -1,68% | 82.492,00 |
| 06.01.2026 | 54,26 | 54,32 | 53,24 | 54,16 | -0,53% | 104.962,00 |
| 05.01.2026 | 51,60 | 55,09 | 51,56 | 54,45 | 5,73% | 92.401,00 |
| 02.01.2026 | 53,50 | 53,50 | 51,37 | 51,50 | -2,99% | 115.679,00 |
| 31.12.2025 | 53,08 | 53,53 | 52,10 | 53,09 | -0,38% | 211.748,00 |
| 30.12.2025 | 53,88 | 55,00 | 53,20 | 53,29 | -1,44% | 126.323,00 |
| 29.12.2025 | 54,13 | 54,48 | 53,13 | 54,07 | -0,64% | 119.877,00 |
| 26.12.2025 | 54,04 | 54,96 | 53,01 | 54,42 | 0,55% | 114.025,00 |
| 24.12.2025 | 53,18 | 54,22 | 52,53 | 54,12 | 1,86% | 69.601,00 |
| 23.12.2025 | 52,31 | 53,33 | 52,22 | 53,13 | 0,82% | 87.109,00 |
| 22.12.2025 | 52,25 | 53,26 | 51,81 | 52,70 | 0,76% | 98.763,00 |
| 19.12.2025 | 52,54 | 53,17 | 51,70 | 52,30 | -0,88% | 179.282,00 |
| 18.12.2025 | 51,81 | 53,01 | 51,53 | 52,76 | 4,07% | 127.373,00 |
| 17.12.2025 | 51,56 | 52,13 | 50,56 | 50,70 | -1,48% | 123.551,00 |
| 16.12.2025 | 50,60 | 52,10 | 50,00 | 51,46 | 2,18% | 124.235,00 |
| 15.12.2025 | 54,53 | 55,75 | 50,36 | 50,36 | -6,84% | 250.130,00 |
| 12.12.2025 | 55,94 | 56,45 | 54,03 | 54,06 | -3,36% | 191.418,00 |
| 11.12.2025 | 56,13 | 57,25 | 55,40 | 55,94 | -0,16% | 188.693,00 |
| 10.12.2025 | 54,56 | 56,65 | 54,07 | 56,03 | 2,13% | 253.532,00 |
| 09.12.2025 | 54,51 | 55,63 | 54,10 | 54,86 | 0,51% | 211.705,00 |
| 08.12.2025 | 56,39 | 56,39 | 54,25 | 54,58 | -1,68% | 135.606,00 |
| 05.12.2025 | 57,13 | 58,55 | 55,43 | 55,52 | -2,93% | 142.439,00 |
| 04.12.2025 | 56,79 | 57,73 | 55,98 | 57,19 | 0,83% | 103.434,00 |
| 03.12.2025 | 55,81 | 58,31 | 55,44 | 56,72 | 1,79% | 165.727,00 |
| 02.12.2025 | 56,83 | 56,99 | 54,93 | 55,72 | -1,45% | 119.321,00 |
| 01.12.2025 | 56,50 | 56,73 | 55,51 | 56,54 | -0,86% | 154.462,00 |
| 28.11.2025 | 57,40 | 58,02 | 56,32 | 57,03 | -0,28% | 97.993,00 |
| 26.11.2025 | 55,37 | 58,82 | 55,00 | 57,19 | 3,29% | 282.539,00 |
| 25.11.2025 | 51,84 | 55,74 | 51,34 | 55,37 | 8,53% | 295.747,00 |
| 24.11.2025 | 50,57 | 52,95 | 49,89 | 51,02 | 6,05% | 324.782,00 |
| 20.11.2025 | 49,86 | 51,72 | 47,99 | 48,11 | -2,50% | 275.701,00 |
| 19.11.2025 | 49,00 | 50,32 | 48,37 | 49,35 | 0,95% | 190.425,00 |
| 18.11.2025 | 48,01 | 49,50 | 47,70 | 48,88 | 1,05% | 164.183,00 |
| 17.11.2025 | 49,56 | 50,32 | 48,37 | 48,37 | -4,58% | 189.543,00 |
| 13.11.2025 | 51,28 | 51,61 | 50,11 | 50,69 | -1,93% | 229.487,00 |
| 12.11.2025 | 52,75 | 53,56 | 51,66 | 51,69 | -0,77% | 220.288,00 |
| 11.11.2025 | 53,49 | 53,80 | 51,02 | 52,09 | -2,67% | 262.248,00 |
| 10.11.2025 | 52,95 | 54,17 | 51,68 | 53,52 | 2,84% | 252.637,00 |
| 07.11.2025 | 53,27 | 54,35 | 51,18 | 52,04 | -2,42% | 356.905,00 |
| 06.11.2025 | 58,02 | 58,35 | 52,91 | 53,33 | -8,04% | 321.888,00 |
| 05.11.2025 | 62,91 | 63,37 | 57,47 | 57,99 | -6,48% | 345.360,00 |
| 04.11.2025 | 64,91 | 64,91 | 60,98 | 62,01 | -5,67% | 338.796,00 |
| 03.11.2025 | 62,89 | 66,77 | 62,44 | 65,74 | 2,64% | 509.603,00 |
| 31.10.2025 | 64,87 | 66,09 | 62,93 | 64,05 | -0,70% | 560.688,00 |
| 30.10.2025 | 66,65 | 68,32 | 62,76 | 64,50 | 6,75% | 586.696,00 |
| 29.10.2025 | 60,67 | 61,28 | 59,88 | 60,42 | -1,16% | 302.480,00 |
| 28.10.2025 | 61,50 | 63,20 | 60,71 | 61,13 | -0,52% | 341.568,00 |
| 27.10.2025 | 63,05 | 63,67 | 61,33 | 61,45 | -2,24% | 255.296,00 |
| 24.10.2025 | 60,98 | 63,63 | 60,74 | 62,86 | 4,77% | 272.432,00 |
| 23.10.2025 | 59,27 | 60,65 | 58,95 | 60,00 | 1,23% | 179.677,00 |
| 22.10.2025 | 59,25 | 59,99 | 58,63 | 59,27 | 0,36% | 198.076,00 |
| 21.10.2025 | 58,23 | 60,18 | 58,01 | 59,06 | 1,43% | 176.687,00 |
| 20.10.2025 | 57,89 | 58,92 | 57,51 | 58,23 | 1,89% | 149.984,00 |
| 17.10.2025 | 56,57 | 57,78 | 55,94 | 57,15 | -1,85% | 145.099,00 |
| 16.10.2025 | 59,77 | 61,14 | 57,16 | 58,23 | -2,96% | 338.506,00 |
| 15.10.2025 | 58,84 | 60,14 | 57,37 | 60,00 | 3,32% | 336.476,00 |
| 14.10.2025 | 53,83 | 58,08 | 53,10 | 58,07 | 6,20% | 293.413,00 |
| 13.10.2025 | 57,97 | 57,97 | 51,55 | 54,68 | -3,92% | 341.293,00 |
| 10.10.2025 | 59,37 | 59,75 | 56,60 | 56,91 | -3,97% | 182.790,00 |
| 09.10.2025 | 59,61 | 59,73 | 58,31 | 59,26 | -0,59% | 159.773,00 |
| 08.10.2025 | 59,33 | 59,75 | 58,62 | 59,61 | 0,97% | 185.932,00 |
| 07.10.2025 | 60,11 | 60,54 | 58,22 | 59,04 | -2,09% | 264.427,00 |
| 06.10.2025 | 63,32 | 63,41 | 60,16 | 60,30 | -4,95% | 144.758,00 |
| 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 |