36,590$
-1,88%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 36,46 | 37,12 | 36,00 | 36,59 | -1,88% | 170.843,00 |
| 20.05.2026 | 35,47 | 37,38 | 34,50 | 37,29 | 5,07% | 237.898,00 |
| 19.05.2026 | 36,25 | 37,27 | 35,14 | 35,49 | -2,10% | 194.662,00 |
| 18.05.2026 | 35,85 | 37,64 | 35,59 | 36,25 | 1,48% | 246.135,00 |
| 15.05.2026 | 35,28 | 36,12 | 34,74 | 35,72 | -0,25% | 338.872,00 |
| 14.05.2026 | 36,40 | 37,05 | 35,75 | 35,81 | -0,94% | 228.037,00 |
| 13.05.2026 | 37,11 | 38,00 | 35,41 | 36,15 | -4,29% | 351.437,00 |
| 12.05.2026 | 37,43 | 38,11 | 36,90 | 37,77 | 1,78% | 257.886,00 |
| 11.05.2026 | 39,66 | 39,66 | 36,95 | 37,11 | -4,70% | 369.198,00 |
| 08.05.2026 | 39,50 | 39,70 | 38,44 | 38,94 | -2,06% | 204.701,00 |
| 07.05.2026 | 39,90 | 41,99 | 39,70 | 39,76 | 0,23% | 347.073,00 |
| 06.05.2026 | 40,97 | 40,97 | 39,09 | 39,67 | -2,33% | 308.647,00 |
| 05.05.2026 | 38,53 | 40,63 | 38,53 | 40,62 | 4,41% | 328.932,00 |
| 04.05.2026 | 39,45 | 41,05 | 38,26 | 38,90 | 0,23% | 635.183,00 |
| 01.05.2026 | 44,91 | 47,14 | 38,11 | 38,81 | -21,75% | 1.467.209,00 |
| 30.04.2026 | 47,37 | 49,74 | 46,85 | 49,60 | 2,40% | 293.651,00 |
| 29.04.2026 | 50,30 | 50,30 | 48,38 | 48,44 | -3,74% | 166.289,00 |
| 28.04.2026 | 48,38 | 51,08 | 48,30 | 50,32 | 3,41% | 287.189,00 |
| 27.04.2026 | 47,90 | 50,00 | 47,35 | 48,66 | 0,83% | 197.910,00 |
| 24.04.2026 | 46,89 | 48,36 | 46,16 | 48,26 | 3,00% | 122.061,00 |
| 23.04.2026 | 47,58 | 48,04 | 45,68 | 46,86 | -2,48% | 144.298,00 |
| 22.04.2026 | 48,28 | 49,26 | 47,64 | 48,05 | -0,20% | 95.912,00 |
| 21.04.2026 | 49,44 | 51,01 | 47,99 | 48,14 | -2,23% | 172.858,00 |
| 20.04.2026 | 47,97 | 49,62 | 47,73 | 49,24 | 2,67% | 125.856,00 |
| 17.04.2026 | 48,11 | 49,05 | 47,50 | 47,96 | 2,26% | 196.652,00 |
| 16.04.2026 | 45,54 | 46,93 | 45,00 | 46,90 | 3,03% | 122.305,00 |
| 15.04.2026 | 46,00 | 48,36 | 45,43 | 45,52 | 0,51% | 259.272,00 |
| 14.04.2026 | 44,06 | 45,93 | 43,99 | 45,29 | 4,74% | 266.708,00 |
| 13.04.2026 | 41,03 | 43,49 | 40,77 | 43,24 | 4,49% | 180.127,00 |
| 10.04.2026 | 41,31 | 42,48 | 40,79 | 41,38 | 0,22% | 170.094,00 |
| 09.04.2026 | 42,17 | 42,17 | 40,43 | 41,29 | -3,35% | 170.648,00 |
| 08.04.2026 | 41,93 | 43,89 | 41,65 | 42,72 | 3,99% | 230.704,00 |
| 07.04.2026 | 41,05 | 41,85 | 40,20 | 41,08 | -1,30% | 196.781,00 |
| 06.04.2026 | 40,82 | 41,92 | 40,02 | 41,62 | 2,13% | 172.790,00 |
| 02.04.2026 | 41,09 | 42,30 | 39,99 | 40,75 | -3,28% | 198.432,00 |
| 01.04.2026 | 42,87 | 43,65 | 42,13 | 42,13 | -1,73% | 176.567,00 |
| 31.03.2026 | 42,46 | 43,24 | 41,85 | 42,87 | 1,37% | 171.671,00 |
| 30.03.2026 | 42,59 | 43,85 | 41,95 | 42,29 | 1,05% | 253.833,00 |
| 27.03.2026 | 43,00 | 43,00 | 40,63 | 41,85 | -3,70% | 186.656,00 |
| 26.03.2026 | 41,93 | 43,55 | 41,90 | 43,46 | 2,27% | 145.014,00 |
| 25.03.2026 | 42,59 | 43,25 | 41,29 | 42,50 | 0,63% | 157.683,00 |
| 24.03.2026 | 42,22 | 42,35 | 40,44 | 42,23 | -1,05% | 167.500,00 |
| 23.03.2026 | 41,52 | 43,00 | 40,12 | 42,68 | 5,33% | 246.784,00 |
| 20.03.2026 | 41,15 | 41,15 | 39,95 | 40,52 | -1,91% | 298.936,00 |
| 19.03.2026 | 41,11 | 42,58 | 40,12 | 41,31 | -1,36% | 199.475,00 |
| 18.03.2026 | 40,68 | 42,46 | 39,82 | 41,88 | 1,33% | 283.021,00 |
| 17.03.2026 | 40,56 | 41,84 | 40,23 | 41,33 | 2,73% | 223.318,00 |
| 16.03.2026 | 40,00 | 40,87 | 39,78 | 40,23 | 0,60% | 215.402,00 |
| 13.03.2026 | 40,70 | 40,70 | 39,17 | 39,99 | 0,58% | 192.558,00 |
| 12.03.2026 | 39,72 | 41,00 | 39,04 | 39,76 | -1,90% | 267.302,00 |
| 11.03.2026 | 40,22 | 41,14 | 40,02 | 40,53 | -0,10% | 327.024,00 |
| 10.03.2026 | 42,04 | 42,34 | 39,51 | 40,57 | -4,94% | 411.639,00 |
| 09.03.2026 | 40,26 | 42,98 | 40,11 | 42,68 | -0,51% | 365.375,00 |
| 06.03.2026 | 45,01 | 45,38 | 41,35 | 42,90 | -6,65% | 403.937,00 |
| 05.03.2026 | 47,06 | 50,89 | 44,72 | 45,96 | -2,97% | 1.280.408,00 |
| 04.03.2026 | 46,19 | 48,34 | 44,30 | 47,36 | 1,30% | 733.192,00 |
| 03.03.2026 | 42,24 | 47,54 | 41,02 | 46,75 | 23,74% | 1.181.468,00 |
| 02.03.2026 | 36,01 | 37,89 | 36,01 | 37,78 | 0,64% | 476.747,00 |
| 27.02.2026 | 37,72 | 38,72 | 36,56 | 37,54 | -2,11% | 709.157,00 |
| 26.02.2026 | 35,83 | 38,71 | 35,64 | 38,35 | 8,09% | 668.808,00 |
| 25.02.2026 | 34,61 | 36,70 | 33,52 | 35,48 | 3,44% | 784.282,00 |
| 24.02.2026 | 33,02 | 34,98 | 32,65 | 34,30 | 3,28% | 597.801,00 |
| 23.02.2026 | 38,48 | 38,61 | 32,97 | 33,21 | -14,74% | 727.448,00 |
| 20.02.2026 | 37,75 | 39,55 | 37,75 | 38,95 | 1,43% | 379.975,00 |
| 19.02.2026 | 38,88 | 38,96 | 37,28 | 38,40 | -2,29% | 255.631,00 |
| 18.02.2026 | 38,60 | 39,78 | 38,51 | 39,30 | 1,76% | 366.310,00 |
| 17.02.2026 | 39,80 | 39,82 | 38,00 | 38,62 | -2,84% | 399.590,00 |
| 13.02.2026 | 39,03 | 41,28 | 38,00 | 39,75 | 3,42% | 498.031,00 |
| 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 |