31,210€
-0,35%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,76 | 31,59 | 30,46 | 31,19 | 1,96% | - |
| 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% | - |
| 13.05.2025 | 34,89 | 34,89 | 34,89 | 34,89 | -4,52% | - |
| 12.05.2025 | 34,71 | 36,54 | 34,71 | 36,54 | 6,31% | 9,00 |
| 09.05.2025 | 34,37 | 34,37 | 34,37 | 34,37 | 3,65% | - |
| 08.05.2025 | 33,16 | 33,16 | 33,16 | 33,16 | 2,31% | - |
| 07.05.2025 | 32,41 | 32,41 | 32,41 | 32,41 | -5,73% | - |
| 06.05.2025 | 34,38 | 34,38 | 34,38 | 34,38 | -9,86% | - |
| 05.05.2025 | 38,14 | 38,14 | 38,14 | 38,14 | -5,05% | - |
| 02.05.2025 | 40,17 | 40,17 | 40,17 | 40,17 | -12,50% | - |
| 30.04.2025 | 45,91 | 45,91 | 45,91 | 45,91 | 1,23% | - |
| 29.04.2025 | 45,35 | 45,35 | 45,35 | 45,35 | 1,50% | - |
| 28.04.2025 | 44,68 | 44,68 | 44,68 | 44,68 | -1,24% | - |
| 25.04.2025 | 45,24 | 45,24 | 45,24 | 45,24 | 12,01% | - |
| 24.04.2025 | 40,39 | 40,39 | 40,39 | 40,39 | 2,59% | - |
| 23.04.2025 | 39,37 | 39,37 | 39,37 | 39,37 | 8,04% | - |
| 22.04.2025 | 36,44 | 36,44 | 36,44 | 36,44 | -8,23% | - |
| 17.04.2025 | 39,71 | 39,71 | 39,71 | 39,71 | 2,98% | - |
| 16.04.2025 | 38,56 | 38,56 | 38,56 | 38,56 | 2,99% | - |
| 15.04.2025 | 37,44 | 37,44 | 37,44 | 37,44 | 3,83% | - |
| 14.04.2025 | 36,06 | 36,06 | 36,06 | 36,06 | -3,87% | - |
| 11.04.2025 | 37,51 | 37,51 | 37,51 | 37,51 | -6,41% | - |
| 10.04.2025 | 40,08 | 40,08 | 40,08 | 40,08 | 8,97% | - |
| 09.04.2025 | 36,78 | 36,78 | 36,78 | 36,78 | -7,98% | - |
| 08.04.2025 | 39,97 | 39,97 | 39,97 | 39,97 | 0,63% | - |
| 07.04.2025 | 39,72 | 39,72 | 39,72 | 39,72 | -6,52% | - |
| 04.04.2025 | 42,49 | 42,49 | 42,49 | 42,49 | -7,87% | - |
| 03.04.2025 | 46,98 | 46,98 | 46,12 | 46,12 | -4,55% | 20,00 |
| 02.04.2025 | 48,32 | 48,32 | 48,32 | 48,32 | 5,34% | - |
| 01.04.2025 | 45,87 | 45,87 | 45,87 | 45,87 | -1,88% | - |
| 31.03.2025 | 46,75 | 46,75 | 46,75 | 46,75 | -3,75% | - |
| 28.03.2025 | 48,57 | 48,57 | 48,57 | 48,57 | -3,32% | - |
| 27.03.2025 | 50,24 | 50,24 | 50,24 | 50,24 | -0,59% | - |
| 26.03.2025 | 50,54 | 50,54 | 50,54 | 50,54 | -1,06% | - |
| 25.03.2025 | 51,08 | 51,08 | 51,08 | 51,08 | 7,04% | - |
| 24.03.2025 | 47,72 | 47,72 | 47,72 | 47,72 | 1,14% | - |
| 21.03.2025 | 47,18 | 47,18 | 47,18 | 47,18 | 4,22% | - |
| 20.03.2025 | 45,27 | 45,27 | 45,27 | 45,27 | 1,89% | - |
| 19.03.2025 | 44,43 | 44,43 | 44,43 | 44,43 | -3,46% | - |
| 18.03.2025 | 46,02 | 46,02 | 46,02 | 46,02 | 2,63% | - |
| 17.03.2025 | 44,84 | 44,84 | 44,84 | 44,84 | 4,52% | - |
| 14.03.2025 | 42,90 | 42,90 | 42,90 | 42,90 | 2,75% | - |
| 13.03.2025 | 41,75 | 41,75 | 41,75 | 41,75 | 9,49% | - |
| 12.03.2025 | 38,13 | 38,13 | 38,13 | 38,13 | -2,48% | - |
| 11.03.2025 | 38,69 | 39,10 | 38,69 | 39,10 | -11,54% | 28,00 |
| 10.03.2025 | 44,41 | 44,41 | 44,20 | 44,20 | -2,19% | 136,00 |
| 07.03.2025 | 45,19 | 45,19 | 45,19 | 45,19 | 6,66% | - |
| 06.03.2025 | 42,37 | 42,37 | 42,37 | 42,37 | 17,01% | - |
| 05.03.2025 | 36,21 | 36,21 | 36,21 | 36,21 | -0,19% | - |
| 04.03.2025 | 36,15 | 36,28 | 36,15 | 36,28 | -4,98% | 18,00 |
| 03.03.2025 | 38,53 | 38,53 | 38,18 | 38,18 | 2,80% | 12,00 |
| 28.02.2025 | 37,14 | 37,14 | 37,14 | 37,14 | -3,36% | - |
| 27.02.2025 | 38,43 | 38,43 | 38,43 | 38,43 | -1,39% | - |
| 26.02.2025 | 38,97 | 38,97 | 38,97 | 38,97 | -0,66% | - |
| 25.02.2025 | 39,23 | 39,23 | 39,23 | 39,23 | 0,49% | - |
| 24.02.2025 | 39,04 | 39,04 | 39,04 | 39,04 | -4,03% | - |
| 21.02.2025 | 40,68 | 40,68 | 40,68 | 40,68 | -4,35% | - |
| 20.02.2025 | 42,53 | 42,53 | 42,53 | 42,53 | -2,34% | - |
| 19.02.2025 | 43,55 | 43,55 | 43,55 | 43,55 | -2,49% | - |
| 18.02.2025 | 44,66 | 44,66 | 44,66 | 44,66 | 0,43% | - |
| 17.02.2025 | 44,47 | 44,47 | 44,47 | 44,47 | 1,65% | - |
| 14.02.2025 | 43,75 | 43,75 | 43,75 | 43,75 | 3,31% | - |
| 13.02.2025 | 42,35 | 42,35 | 42,35 | 42,35 | -1,88% | - |
| 12.02.2025 | 43,16 | 43,16 | 43,16 | 43,16 | -1,80% | - |
| 11.02.2025 | 43,95 | 43,95 | 43,95 | 43,95 | -0,16% | - |
| 10.02.2025 | 44,02 | 44,02 | 44,02 | 44,02 | 1,62% | - |
| 07.02.2025 | 43,32 | 43,32 | 43,32 | 43,32 | 0,91% | - |
| 06.02.2025 | 42,93 | 42,93 | 42,93 | 42,93 | 1,13% | - |
| 05.02.2025 | 42,45 | 42,45 | 42,45 | 42,45 | 0,24% | - |
| 04.02.2025 | 42,35 | 42,35 | 42,35 | 42,35 | -0,56% | - |
| 03.02.2025 | 42,59 | 42,59 | 42,59 | 42,59 | -5,61% | - |
| 31.01.2025 | 45,12 | 45,12 | 45,12 | 45,12 | 2,94% | - |
| 30.01.2025 | 43,83 | 43,83 | 43,83 | 43,83 | -1,28% | - |
| 29.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -5,49% | - |
| 28.01.2025 | 46,83 | 47,80 | 46,83 | 46,98 | 21,27% | 586,00 |
| 27.01.2025 | 38,48 | 38,74 | 38,48 | 38,74 | -3,63% | 90,00 |
| 24.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -2,21% | - |
| 23.01.2025 | 41,11 | 41,11 | 41,11 | 41,11 | -2,81% | - |
| 22.01.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 6,39% | - |
| 21.01.2025 | 38,79 | 39,76 | 38,79 | 39,76 | 1,92% | 57,00 |
| 20.01.2025 | 39,01 | 39,01 | 39,01 | 39,01 | 0,46% | - |
| 17.01.2025 | 38,83 | 38,83 | 38,83 | 38,83 | 4,55% | - |
| 16.01.2025 | 37,14 | 37,14 | 37,14 | 37,14 | 5,54% | - |
| 15.01.2025 | 35,19 | 35,19 | 35,19 | 35,19 | -1,26% | - |