54,140€
-1,02%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 54,70 | 54,70 | 54,70 | 54,70 | 0,81% | - |
| 01.10.2025 | 54,26 | 54,26 | 54,26 | 54,26 | -4,97% | - |
| 30.09.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -6,70% | - |
| 29.09.2025 | 61,20 | 61,20 | 61,20 | 61,20 | 5,30% | - |
| 26.09.2025 | 58,12 | 58,12 | 58,12 | 58,12 | -0,24% | - |
| 25.09.2025 | 58,26 | 58,26 | 58,26 | 58,26 | -1,62% | - |
| 24.09.2025 | 59,22 | 59,22 | 59,22 | 59,22 | -3,55% | - |
| 23.09.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -2,29% | - |
| 22.09.2025 | 62,84 | 62,84 | 62,84 | 62,84 | -2,36% | - |
| 19.09.2025 | 64,36 | 64,36 | 64,36 | 64,36 | 0,69% | - |
| 18.09.2025 | 63,92 | 63,92 | 63,92 | 63,92 | 3,87% | - |
| 17.09.2025 | 61,54 | 61,54 | 61,54 | 61,54 | -0,87% | - |
| 16.09.2025 | 62,08 | 62,08 | 62,08 | 62,08 | 2,44% | - |
| 15.09.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -0,10% | - |
| 12.09.2025 | 60,66 | 60,66 | 60,66 | 60,66 | -1,33% | - |
| 10.09.2025 | 61,48 | 61,48 | 61,48 | 61,48 | -0,53% | - |
| 08.09.2025 | 60,76 | 61,83 | 60,76 | 61,81 | 1,93% | - |
| 05.09.2025 | 60,64 | 60,64 | 60,64 | 60,64 | 4,16% | - |
| 04.09.2025 | 58,22 | 58,22 | 58,22 | 58,22 | 1,43% | - |
| 03.09.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,14% | - |
| 02.09.2025 | 57,48 | 57,48 | 57,48 | 57,48 | 0,17% | - |
| 01.09.2025 | 57,38 | 57,38 | 57,38 | 57,38 | 0,49% | - |
| 29.08.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -1,55% | - |
| 28.08.2025 | 57,90 | 58,00 | 57,90 | 58,00 | -3,65% | 400,00 |
| 27.08.2025 | 58,92 | 60,20 | 58,92 | 60,20 | 1,38% | 10,00 |
| 26.08.2025 | 59,38 | 59,38 | 59,38 | 59,38 | 1,02% | - |
| 25.08.2025 | 58,78 | 58,78 | 58,78 | 58,78 | 1,17% | - |
| 22.08.2025 | 53,92 | 58,10 | 53,92 | 58,10 | 9,42% | 1.300,00 |
| 21.08.2025 | 53,10 | 53,10 | 53,10 | 53,10 | 0,87% | - |
| 20.08.2025 | 52,64 | 52,64 | 52,64 | 52,64 | -3,20% | - |
| 19.08.2025 | 54,38 | 54,38 | 54,38 | 54,38 | 1,38% | - |
| 18.08.2025 | 53,64 | 53,64 | 53,64 | 53,64 | 2,13% | - |
| 15.08.2025 | 52,66 | 52,66 | 52,52 | 52,52 | 7,18% | 20,00 |
| 14.08.2025 | 51,96 | 51,96 | 49,00 | 49,00 | -5,15% | 500,00 |
| 13.08.2025 | 48,31 | 51,66 | 48,31 | 51,66 | 6,19% | 50,00 |
| 12.08.2025 | 47,12 | 48,65 | 47,12 | 48,65 | 5,81% | 100,00 |
| 11.08.2025 | 45,98 | 45,98 | 45,98 | 45,98 | -2,13% | - |
| 08.08.2025 | 46,98 | 46,98 | 46,98 | 46,98 | 1,38% | 100,00 |
| 07.08.2025 | 46,34 | 46,34 | 46,34 | 46,34 | 1,60% | - |
| 06.08.2025 | 45,61 | 45,61 | 45,61 | 45,61 | -2,15% | - |
| 05.08.2025 | 45,67 | 46,61 | 45,67 | 46,61 | 9,75% | 300,00 |
| 04.08.2025 | 42,47 | 42,47 | 42,47 | 42,47 | 1,82% | - |
| 01.08.2025 | 41,71 | 41,71 | 41,71 | 41,71 | 1,76% | - |
| 31.07.2025 | 40,72 | 41,50 | 40,72 | 40,99 | -1,47% | 77,00 |
| 30.07.2025 | 40,74 | 41,60 | 40,74 | 41,60 | 0,73% | 217,00 |
| 29.07.2025 | 41,30 | 41,30 | 41,30 | 41,30 | -0,70% | - |
| 28.07.2025 | 41,59 | 41,59 | 41,59 | 41,59 | -1,52% | - |
| 25.07.2025 | 42,23 | 42,23 | 42,23 | 42,23 | 0,07% | - |
| 24.07.2025 | 37,00 | 42,20 | 37,00 | 42,20 | 23,39% | 100,00 |
| 23.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 3,79% | - |
| 22.07.2025 | 32,95 | 32,95 | 32,95 | 32,95 | 0,00% | - |
| 21.07.2025 | 32,35 | 32,95 | 32,35 | 32,95 | 1,23% | 169,00 |
| 18.07.2025 | 32,55 | 32,55 | 32,55 | 32,55 | 0,93% | - |
| 17.07.2025 | 32,25 | 32,25 | 32,25 | 32,25 | -0,15% | - |
| 16.07.2025 | 31,76 | 32,30 | 31,76 | 32,30 | -3,78% | 100,00 |
| 15.07.2025 | 32,87 | 33,57 | 32,87 | 33,57 | 3,01% | 73,00 |
| 14.07.2025 | 32,59 | 32,59 | 32,59 | 32,59 | -5,40% | - |
| 11.07.2025 | 34,45 | 34,45 | 34,45 | 34,45 | 4,77% | - |
| 10.07.2025 | 32,88 | 32,88 | 32,88 | 32,88 | 1,45% | - |
| 09.07.2025 | 32,41 | 32,41 | 32,41 | 32,41 | 0,25% | - |
| 08.07.2025 | 32,33 | 32,33 | 32,33 | 32,33 | -0,52% | - |
| 07.07.2025 | 32,46 | 32,50 | 32,46 | 32,50 | 0,00% | 150,00 |
| 04.07.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -0,21% | - |
| 03.07.2025 | 32,57 | 32,57 | 32,57 | 32,57 | 0,93% | - |
| 02.07.2025 | 32,27 | 32,27 | 32,27 | 32,27 | 3,80% | - |
| 01.07.2025 | 31,09 | 31,09 | 31,09 | 31,09 | -0,80% | - |
| 30.06.2025 | 31,34 | 31,34 | 31,34 | 31,34 | 1,82% | - |
| 27.06.2025 | 30,78 | 30,78 | 30,78 | 30,78 | 1,38% | - |
| 26.06.2025 | 30,36 | 30,36 | 30,36 | 30,36 | -2,66% | - |
| 25.06.2025 | 31,19 | 31,19 | 31,19 | 31,19 | 1,86% | - |
| 24.06.2025 | 30,62 | 30,62 | 30,62 | 30,62 | 2,24% | - |
| 23.06.2025 | 29,95 | 29,95 | 29,95 | 29,95 | 0,81% | - |
| 20.06.2025 | 29,71 | 29,71 | 29,71 | 29,71 | -0,34% | - |
| 19.06.2025 | 29,81 | 29,81 | 29,81 | 29,81 | 2,44% | - |
| 18.06.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -3,58% | - |
| 17.06.2025 | 30,18 | 30,18 | 30,18 | 30,18 | 2,90% | - |
| 16.06.2025 | 29,33 | 29,33 | 29,33 | 29,33 | -1,81% | - |
| 13.06.2025 | 29,87 | 29,87 | 29,87 | 29,87 | -4,54% | - |
| 12.06.2025 | 31,29 | 31,29 | 31,29 | 31,29 | -0,29% | - |
| 11.06.2025 | 31,38 | 31,38 | 31,38 | 31,38 | -2,24% | - |
| 10.06.2025 | 31,36 | 32,10 | 31,36 | 32,10 | 3,02% | 368,00 |
| 09.06.2025 | 31,16 | 31,16 | 31,16 | 31,16 | 2,30% | - |
| 06.06.2025 | 30,46 | 30,46 | 30,46 | 30,46 | -0,42% | - |
| 05.06.2025 | 30,59 | 30,59 | 30,59 | 30,59 | -1,07% | - |
| 04.06.2025 | 30,92 | 30,92 | 30,92 | 30,92 | 3,10% | - |
| 03.06.2025 | 29,99 | 29,99 | 29,99 | 29,99 | -0,99% | - |
| 02.06.2025 | 30,29 | 30,29 | 30,29 | 30,29 | -2,48% | - |
| 30.05.2025 | 31,06 | 31,06 | 31,06 | 31,06 | -2,08% | - |
| 29.05.2025 | 31,72 | 31,72 | 31,72 | 31,72 | -0,25% | - |
| 28.05.2025 | 31,32 | 31,80 | 31,32 | 31,80 | 2,98% | 96,00 |
| 27.05.2025 | 30,88 | 30,88 | 30,88 | 30,88 | 0,32% | - |
| 26.05.2025 | 30,78 | 30,78 | 30,78 | 30,78 | -0,23% | - |
| 23.05.2025 | 30,85 | 30,85 | 30,85 | 30,85 | -0,93% | - |
| 22.05.2025 | 31,14 | 31,14 | 31,14 | 31,14 | -4,97% | - |
| 21.05.2025 | 32,77 | 32,77 | 32,77 | 32,77 | -3,62% | - |
| 20.05.2025 | 33,28 | 34,00 | 33,28 | 34,00 | 2,16% | 272,00 |
| 19.05.2025 | 33,28 | 33,28 | 33,28 | 33,28 | -0,03% | - |
| 16.05.2025 | 33,18 | 33,29 | 33,18 | 33,29 | -3,51% | 2,00 |
| 15.05.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -3,50% | - |
| 14.05.2025 | 35,75 | 35,75 | 35,75 | 35,75 | 2,46% | - |