Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 40,86 | 41,05 | 40,86 | 41,05 | -7,75% | 10,00 |
| 01.11.2024 | 54,30 | 54,30 | 44,50 | 44,50 | -15,21% | 135,00 |
| 31.10.2024 | 52,48 | 52,48 | 52,48 | 52,48 | 8,99% | - |
| 30.10.2024 | 48,15 | 48,15 | 48,15 | 48,15 | -0,78% | - |
| 29.10.2024 | 48,53 | 48,53 | 48,53 | 48,53 | -1,24% | - |
| 28.10.2024 | 49,14 | 49,14 | 49,14 | 49,14 | 0,55% | - |
| 25.10.2024 | 48,87 | 48,87 | 48,87 | 48,87 | 2,28% | - |
| 24.10.2024 | 47,78 | 47,78 | 47,78 | 47,78 | -6,24% | - |
| 23.10.2024 | 50,96 | 50,96 | 50,96 | 50,96 | -0,97% | - |
| 22.10.2024 | 51,46 | 51,46 | 51,46 | 51,46 | -5,51% | - |
| 21.10.2024 | 54,46 | 54,46 | 54,46 | 54,46 | 0,00% | - |
| 18.10.2024 | 54,46 | 54,46 | 54,46 | 54,46 | -3,17% | - |
| 17.10.2024 | 56,24 | 56,24 | 56,24 | 56,24 | 3,34% | - |
| 16.10.2024 | 54,42 | 54,42 | 54,42 | 54,42 | -1,48% | - |
| 15.10.2024 | 55,24 | 55,24 | 55,24 | 55,24 | 1,28% | - |
| 14.10.2024 | 54,54 | 54,54 | 54,54 | 54,54 | 5,62% | - |
| 11.10.2024 | 51,64 | 51,64 | 51,64 | 51,64 | 0,08% | - |
| 10.10.2024 | 51,52 | 51,60 | 51,52 | 51,60 | 4,75% | 20,00 |
| 09.10.2024 | 49,26 | 49,26 | 49,26 | 49,26 | -0,44% | - |
| 08.10.2024 | 49,48 | 49,48 | 49,48 | 49,48 | -1,28% | - |
| 07.10.2024 | 50,12 | 50,12 | 50,12 | 50,12 | 0,85% | - |
| 04.10.2024 | 49,70 | 49,70 | 49,70 | 49,70 | -4,97% | - |
| 03.10.2024 | 51,40 | 52,30 | 51,40 | 52,30 | 1,75% | 10,00 |
| 02.10.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -0,27% | - |
| 01.10.2024 | 51,54 | 51,54 | 51,54 | 51,54 | 3,22% | - |
| 30.09.2024 | 49,93 | 49,93 | 49,93 | 49,93 | 0,79% | - |
| 27.09.2024 | 49,54 | 49,54 | 49,54 | 49,54 | -1,35% | - |
| 26.09.2024 | 50,22 | 50,22 | 50,22 | 50,22 | -1,80% | - |
| 25.09.2024 | 51,14 | 51,14 | 51,14 | 51,14 | -1,46% | - |
| 24.09.2024 | 51,90 | 51,90 | 51,90 | 51,90 | -2,99% | - |
| 23.09.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,98% | - |
| 20.09.2024 | 52,98 | 52,98 | 52,98 | 52,98 | 1,61% | - |
| 19.09.2024 | 52,14 | 52,14 | 52,14 | 52,14 | 0,23% | - |
| 18.09.2024 | 52,02 | 52,02 | 52,02 | 52,02 | 1,36% | - |
| 17.09.2024 | 51,32 | 51,32 | 51,32 | 51,32 | 0,55% | - |
| 16.09.2024 | 51,04 | 51,04 | 51,04 | 51,04 | 5,04% | - |
| 13.09.2024 | 48,59 | 48,59 | 48,59 | 48,59 | 1,00% | - |
| 12.09.2024 | 48,11 | 48,11 | 48,11 | 48,11 | 4,43% | - |
| 11.09.2024 | 46,07 | 46,07 | 46,07 | 46,07 | -3,32% | - |
| 10.09.2024 | 47,65 | 47,65 | 47,65 | 47,65 | 2,50% | - |
| 09.09.2024 | 46,49 | 46,49 | 46,49 | 46,49 | -1,13% | - |
| 06.09.2024 | 47,02 | 47,02 | 47,02 | 47,02 | -3,98% | - |
| 05.09.2024 | 48,97 | 48,97 | 48,97 | 48,97 | -0,37% | - |
| 04.09.2024 | 49,15 | 49,15 | 49,15 | 49,15 | -5,08% | - |
| 03.09.2024 | 51,78 | 51,78 | 51,78 | 51,78 | -0,27% | - |
| 02.09.2024 | 51,82 | 51,92 | 51,82 | 51,92 | -0,42% | - |
| 30.08.2024 | 51,74 | 52,14 | 51,74 | 52,14 | 4,34% | 400,00 |
| 29.08.2024 | 49,97 | 49,97 | 49,97 | 49,97 | -6,81% | - |
| 28.08.2024 | 53,62 | 53,62 | 53,62 | 53,62 | 1,78% | - |
| 27.08.2024 | 52,68 | 52,68 | 52,68 | 52,68 | 3,82% | - |
| 26.08.2024 | 50,74 | 50,74 | 50,74 | 50,74 | 9,42% | - |
| 23.08.2024 | 46,37 | 46,37 | 46,37 | 46,37 | -0,92% | - |
| 22.08.2024 | 46,38 | 46,80 | 46,38 | 46,80 | 1,41% | 400,00 |
| 21.08.2024 | 46,15 | 46,15 | 46,15 | 46,15 | -5,91% | - |
| 20.08.2024 | 49,05 | 49,05 | 49,05 | 49,05 | 9,10% | - |
| 19.08.2024 | 44,96 | 44,96 | 44,96 | 44,96 | -0,22% | - |
| 16.08.2024 | 45,06 | 45,06 | 45,06 | 45,06 | 8,84% | - |
| 15.08.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,66% | - |
| 14.08.2024 | 41,13 | 41,13 | 41,13 | 41,13 | 4,74% | - |
| 13.08.2024 | 39,27 | 39,27 | 39,27 | 39,27 | 0,31% | - |
| 12.08.2024 | 39,15 | 39,15 | 39,15 | 39,15 | -4,30% | - |
| 09.08.2024 | 40,91 | 40,91 | 40,91 | 40,91 | 4,34% | - |
| 08.08.2024 | 39,21 | 39,21 | 39,21 | 39,21 | -7,17% | - |
| 07.08.2024 | 42,24 | 42,24 | 42,24 | 42,24 | -0,89% | - |
| 06.08.2024 | 42,62 | 42,62 | 42,62 | 42,62 | 2,72% | - |
| 05.08.2024 | 41,49 | 41,49 | 41,49 | 41,49 | -1,17% | - |
| 02.08.2024 | 41,98 | 41,98 | 41,98 | 41,98 | -15,82% | - |
| 01.08.2024 | 49,87 | 49,87 | 49,87 | 49,87 | 2,51% | 400,00 |
| 31.07.2024 | 48,65 | 48,65 | 48,65 | 48,65 | 1,27% | - |
| 30.07.2024 | 48,04 | 48,04 | 48,04 | 48,04 | -5,95% | - |
| 29.07.2024 | 51,08 | 51,08 | 51,08 | 51,08 | 3,61% | - |
| 26.07.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 3,01% | - |
| 25.07.2024 | 47,86 | 47,86 | 47,86 | 47,86 | -2,33% | - |
| 24.07.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,83% | - |
| 23.07.2024 | 49,41 | 49,41 | 49,41 | 49,41 | 3,20% | - |
| 22.07.2024 | 47,88 | 47,88 | 47,88 | 47,88 | 0,50% | - |
| 19.07.2024 | 47,64 | 47,64 | 47,64 | 47,64 | -3,09% | - |
| 18.07.2024 | 49,16 | 49,16 | 49,16 | 49,16 | 0,78% | - |
| 17.07.2024 | 48,78 | 48,78 | 48,78 | 48,78 | 9,42% | - |
| 16.07.2024 | 44,58 | 44,58 | 44,58 | 44,58 | 4,89% | - |
| 15.07.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 3,71% | - |
| 12.07.2024 | 40,98 | 40,98 | 40,98 | 40,98 | 7,42% | - |
| 11.07.2024 | 38,15 | 38,15 | 38,15 | 38,15 | 0,26% | - |
| 10.07.2024 | 38,05 | 38,05 | 38,05 | 38,05 | -0,21% | - |
| 09.07.2024 | 38,13 | 38,13 | 38,13 | 38,13 | 1,30% | - |
| 08.07.2024 | 37,64 | 37,64 | 37,64 | 37,64 | -2,28% | - |
| 05.07.2024 | 38,52 | 38,52 | 38,52 | 38,52 | -0,26% | - |
| 04.07.2024 | 38,62 | 38,62 | 38,62 | 38,62 | 0,60% | - |
| 03.07.2024 | 38,39 | 38,39 | 38,39 | 38,39 | 4,83% | - |
| 02.07.2024 | 36,62 | 36,62 | 36,62 | 36,62 | -0,38% | - |
| 01.07.2024 | 38,37 | 38,37 | 36,76 | 36,76 | -0,81% | 220,00 |
| 28.06.2024 | 37,06 | 37,06 | 37,06 | 37,06 | 0,30% | - |
| 27.06.2024 | 36,95 | 36,95 | 36,95 | 36,95 | 0,79% | - |
| 26.06.2024 | 36,66 | 36,66 | 36,66 | 36,66 | -0,62% | - |
| 25.06.2024 | 36,89 | 36,89 | 36,89 | 36,89 | 0,14% | - |
| 24.06.2024 | 36,84 | 36,84 | 36,84 | 36,84 | 0,55% | - |
| 21.06.2024 | 36,64 | 36,64 | 36,64 | 36,64 | -6,29% | - |
| 20.06.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 0,46% | - |
| 19.06.2024 | 38,92 | 38,92 | 38,92 | 38,92 | 0,41% | - |
| 18.06.2024 | 38,76 | 38,76 | 38,76 | 38,76 | -3,10% | - |