35,310$
-4,15%
Echtzeit-Aktienkurs LendingTree
Bid:
Ask:
Aktienkurse zur LendingTree Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 36,97 | 37,51 | 35,12 | 35,31 | -4,15% | 252.924,00 |
| 11.11.2026 | 35,21 | 37,84 | 35,11 | 36,84 | 4,30% | 378.467,00 |
| 10.11.2026 | 36,43 | 36,59 | 35,16 | 35,32 | -2,97% | 231.993,00 |
| 09.11.2026 | 37,68 | 37,85 | 35,91 | 36,40 | -1,74% | 315.962,00 |
| 06.11.2026 | 36,93 | 38,08 | 36,32 | 37,05 | -4,35% | 384.384,00 |
| 05.11.2026 | 38,45 | 40,80 | 37,10 | 38,73 | 1,12% | 726.446,00 |
| 04.11.2026 | 31,63 | 39,60 | 31,00 | 38,30 | 32,11% | 1.567.834,00 |
| 03.11.2026 | 27,16 | 29,09 | 26,44 | 28,99 | 7,17% | 1.086.921,00 |
| 02.11.2026 | 28,13 | 28,79 | 26,88 | 27,05 | -3,19% | 397.694,00 |
| 30.10.2026 | 27,98 | 28,20 | 27,51 | 27,94 | -0,32% | 289.613,00 |
| 29.10.2026 | 27,19 | 28,28 | 27,19 | 28,03 | 5,57% | 336.675,00 |
| 28.10.2026 | 26,06 | 26,85 | 25,79 | 26,55 | 1,57% | 247.599,00 |
| 27.10.2026 | 26,39 | 26,40 | 25,64 | 26,14 | -0,34% | 291.615,00 |
| 26.10.2026 | 26,60 | 26,70 | 25,73 | 26,23 | -2,16% | 213.959,00 |
| 23.10.2026 | 27,30 | 27,51 | 26,36 | 26,81 | -2,79% | 264.545,00 |
| 22.10.2026 | 26,51 | 27,62 | 26,49 | 27,58 | 3,76% | 247.458,00 |
| 21.10.2026 | 26,66 | 26,99 | 26,02 | 26,58 | 0,19% | 197.177,00 |
| 20.10.2026 | 25,38 | 26,79 | 25,38 | 26,53 | 4,53% | 235.539,00 |
| 19.10.2026 | 25,49 | 25,59 | 24,95 | 25,38 | -0,04% | 259.065,00 |
| 16.10.2026 | 25,99 | 26,25 | 25,05 | 25,39 | -1,74% | 241.157,00 |
| 15.10.2026 | 24,42 | 25,85 | 24,41 | 25,84 | 6,95% | 313.066,00 |
| 14.10.2026 | 24,44 | 24,44 | 23,51 | 24,16 | -2,38% | 271.615,00 |
| 13.10.2026 | 24,92 | 25,50 | 24,26 | 24,75 | -0,08% | 232.261,00 |
| 12.10.2026 | 25,13 | 25,13 | 24,54 | 24,77 | -1,67% | 170.538,00 |
| 09.10.2026 | 25,70 | 26,65 | 25,01 | 25,19 | -0,63% | 222.422,00 |
| 08.10.2026 | 24,16 | 25,42 | 23,80 | 25,35 | 4,28% | 303.174,00 |
| 07.10.2026 | 24,42 | 24,82 | 24,06 | 24,31 | -1,50% | 263.971,00 |
| 06.10.2026 | 24,67 | 25,21 | 24,44 | 24,68 | 0,69% | 200.896,00 |
| 05.10.2026 | 24,69 | 24,79 | 24,28 | 24,51 | -0,45% | 261.331,00 |
| 02.10.2026 | 24,94 | 25,12 | 24,18 | 24,62 | 0,29% | 239.191,00 |
| 01.10.2026 | 24,57 | 24,89 | 23,56 | 24,55 | 0,49% | 292.274,00 |
| 30.09.2026 | 24,42 | 24,53 | 24,07 | 24,43 | 0,37% | 333.054,00 |
| 29.09.2026 | 24,11 | 24,41 | 23,75 | 24,34 | 0,54% | 375.955,00 |
| 28.09.2026 | 24,29 | 24,49 | 23,50 | 24,21 | -1,67% | 251.445,00 |
| 25.09.2026 | 24,29 | 25,07 | 24,04 | 24,62 | 1,19% | 292.618,00 |
| 24.09.2026 | 24,00 | 24,80 | 23,82 | 24,33 | 1,25% | 459.353,00 |
| 23.09.2026 | 25,96 | 25,99 | 23,89 | 24,03 | -7,81% | 622.373,00 |
| 22.09.2026 | 27,40 | 27,40 | 25,52 | 26,07 | -3,34% | 732.693,00 |
| 21.09.2026 | 25,71 | 27,00 | 25,63 | 26,97 | 5,41% | 437.155,00 |
| 18.09.2026 | 25,90 | 26,21 | 25,56 | 25,58 | -1,73% | 354.230,00 |
| 17.09.2026 | 26,94 | 26,94 | 25,98 | 26,03 | -1,96% | 261.569,00 |
| 16.09.2026 | 26,74 | 27,15 | 26,18 | 26,55 | -0,97% | 282.578,00 |
| 15.09.2026 | 27,39 | 27,39 | 26,34 | 26,81 | -3,39% | 227.908,00 |
| 14.09.2026 | 26,87 | 27,97 | 26,87 | 27,75 | 3,43% | 551.208,00 |
| 11.09.2026 | 27,29 | 27,29 | 26,51 | 26,83 | -0,19% | 298.615,00 |
| 10.09.2026 | 26,29 | 27,86 | 26,29 | 26,88 | 1,20% | 307.859,00 |
| 09.09.2026 | 27,79 | 27,79 | 26,46 | 26,56 | -4,60% | 308.120,00 |
| 08.09.2026 | 28,06 | 28,14 | 27,39 | 27,84 | -1,80% | 369.705,00 |
| 04.09.2026 | 28,10 | 28,57 | 27,59 | 28,35 | 1,25% | 495.401,00 |
| 03.09.2026 | 27,98 | 28,70 | 27,71 | 28,00 | 0,65% | 251.353,00 |
| 02.09.2026 | 27,42 | 27,93 | 27,07 | 27,82 | 1,50% | 412.003,00 |
| 01.09.2026 | 27,51 | 27,65 | 27,07 | 27,41 | -2,25% | 367.182,00 |
| 31.08.2026 | 29,10 | 29,40 | 27,51 | 28,04 | -3,18% | 541.525,00 |
| 28.08.2026 | 28,29 | 29,06 | 28,16 | 28,96 | 2,40% | 552.252,00 |
| 27.08.2026 | 29,96 | 30,55 | 27,70 | 28,28 | -5,10% | 853.048,00 |
| 26.08.2026 | 30,60 | 30,68 | 29,70 | 29,80 | -2,55% | 692.319,00 |
| 25.08.2026 | 31,38 | 31,38 | 30,42 | 30,58 | -1,29% | 501.046,00 |
| 24.08.2026 | 30,93 | 31,47 | 30,65 | 30,98 | 0,57% | 203.262,00 |
| 21.08.2026 | 30,64 | 31,26 | 30,55 | 30,81 | 0,70% | 262.040,00 |
| 20.08.2026 | 31,20 | 31,45 | 30,56 | 30,59 | -2,02% | 383.885,00 |
| 19.08.2026 | 31,25 | 32,62 | 31,15 | 31,22 | -0,03% | 427.248,00 |
| 18.08.2026 | 31,33 | 31,92 | 30,95 | 31,23 | -0,26% | 276.822,00 |
| 17.08.2026 | 32,49 | 32,49 | 31,27 | 31,31 | -3,90% | 327.891,00 |
| 14.08.2026 | 32,69 | 32,94 | 32,34 | 32,58 | -1,15% | 236.569,00 |
| 13.08.2026 | 32,13 | 32,98 | 31,64 | 32,96 | 4,30% | 617.422,00 |
| 12.08.2026 | 31,46 | 31,95 | 31,03 | 31,60 | 0,25% | 566.240,00 |
| 11.08.2026 | 31,98 | 32,43 | 31,18 | 31,52 | -2,35% | 263.393,00 |
| 10.08.2026 | 31,81 | 32,63 | 31,57 | 32,28 | 0,56% | 412.413,00 |
| 07.08.2026 | 31,77 | 32,80 | 31,75 | 32,10 | 0,78% | 773.834,00 |
| 06.08.2026 | 33,70 | 33,85 | 31,47 | 31,85 | -5,88% | 707.045,00 |
| 05.08.2026 | 33,65 | 34,17 | 33,12 | 33,84 | 0,24% | 616.043,00 |
| 04.08.2026 | 31,93 | 33,90 | 31,73 | 33,76 | 5,76% | 761.465,00 |
| 03.08.2026 | 32,52 | 33,60 | 31,60 | 31,92 | 0,19% | 886.376,00 |
| 31.07.2026 | 31,43 | 33,26 | 30,85 | 31,86 | 0,44% | 555.007,00 |
| 30.07.2026 | 31,00 | 32,22 | 29,77 | 31,72 | -19,64% | 1.358.934,00 |
| 29.07.2026 | 41,25 | 41,98 | 38,79 | 39,47 | -3,77% | 242.416,00 |
| 28.07.2026 | 40,90 | 41,60 | 39,80 | 41,02 | 1,52% | 173.835,00 |
| 27.07.2026 | 39,28 | 40,62 | 39,28 | 40,40 | 3,43% | 163.936,00 |
| 24.07.2026 | 40,29 | 41,33 | 38,69 | 39,06 | -0,99% | 284.789,00 |
| 23.07.2026 | 41,36 | 41,36 | 39,10 | 39,45 | -4,73% | 180.413,00 |
| 22.07.2026 | 43,32 | 44,24 | 40,88 | 41,41 | -4,14% | 152.149,00 |
| 21.07.2026 | 43,83 | 44,48 | 42,00 | 43,20 | -2,11% | 315.472,00 |
| 20.07.2026 | 46,24 | 46,59 | 44,07 | 44,13 | -4,52% | 157.748,00 |
| 17.07.2026 | 46,25 | 46,96 | 45,26 | 46,22 | -1,49% | 410.149,00 |
| 16.07.2026 | 45,68 | 47,04 | 45,55 | 46,92 | 2,71% | 170.872,00 |
| 15.07.2026 | 45,91 | 47,24 | 45,27 | 45,68 | 0,15% | 168.079,00 |
| 14.07.2026 | 44,82 | 45,75 | 44,00 | 45,61 | 0,95% | 134.001,00 |
| 13.07.2026 | 45,21 | 46,12 | 43,36 | 45,18 | -0,40% | 178.488,00 |
| 10.07.2026 | 46,25 | 47,05 | 45,01 | 45,36 | -1,07% | 119.515,00 |
| 09.07.2026 | 44,42 | 45,88 | 44,16 | 45,85 | 2,25% | 149.446,00 |
| 08.07.2026 | 44,90 | 45,79 | 43,65 | 44,84 | -0,66% | 195.978,00 |
| 07.07.2026 | 46,10 | 46,83 | 45,10 | 45,14 | -1,38% | 171.881,00 |
| 06.07.2026 | 44,41 | 45,97 | 44,22 | 45,77 | 1,71% | 167.597,00 |
| 02.07.2026 | 45,70 | 46,83 | 44,83 | 45,00 | 0,58% | 356.177,00 |
| 01.07.2026 | 44,09 | 45,93 | 44,09 | 44,74 | 1,02% | 302.670,00 |
| 30.06.2026 | 42,67 | 44,79 | 42,18 | 44,29 | 3,58% | 299.590,00 |
| 29.06.2026 | 40,82 | 43,73 | 39,86 | 42,76 | 5,37% | 436.885,00 |
| 26.06.2026 | 38,12 | 40,84 | 38,12 | 40,58 | 6,45% | 856.251,00 |
| 25.06.2026 | 38,41 | 38,71 | 37,79 | 38,12 | -0,57% | 173.699,00 |
| 24.06.2026 | 37,15 | 39,29 | 37,14 | 38,34 | 4,38% | 443.911,00 |