44,445€
1,40%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 45,61 | 45,76 | 44,31 | 44,32 | 1,12% | - |
| 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% | - |
| 14.01.2025 | 35,64 | 35,64 | 35,64 | 35,64 | 1,80% | - |
| 13.01.2025 | 35,01 | 35,01 | 35,01 | 35,01 | -5,99% | - |
| 10.01.2025 | 37,24 | 37,24 | 37,24 | 37,24 | -0,11% | - |
| 09.01.2025 | 37,28 | 37,28 | 37,28 | 37,28 | -1,25% | - |
| 08.01.2025 | 37,75 | 37,75 | 37,75 | 37,75 | -0,32% | - |
| 07.01.2025 | 37,87 | 37,87 | 37,87 | 37,87 | -1,48% | - |
| 06.01.2025 | 38,44 | 38,44 | 38,44 | 38,44 | 2,37% | - |
| 03.01.2025 | 37,55 | 37,55 | 37,55 | 37,55 | 1,13% | - |
| 02.01.2025 | 37,13 | 37,13 | 37,13 | 37,13 | -0,16% | - |
| 30.12.2024 | 37,19 | 37,19 | 37,19 | 37,19 | -2,87% | - |
| 27.12.2024 | 38,29 | 38,29 | 38,29 | 38,29 | 1,30% | - |
| 23.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,42% | - |
| 20.12.2024 | 37,27 | 37,27 | 37,27 | 37,27 | 0,03% | - |
| 19.12.2024 | 37,26 | 37,26 | 37,26 | 37,26 | -1,43% | - |
| 18.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,03% | - |
| 17.12.2024 | 37,81 | 37,81 | 37,81 | 37,81 | 0,85% | - |
| 16.12.2024 | 37,49 | 37,49 | 37,49 | 37,49 | -3,43% | - |
| 13.12.2024 | 38,82 | 38,82 | 38,82 | 38,82 | -5,78% | - |
| 12.12.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 5,83% | - |
| 11.12.2024 | 38,93 | 38,93 | 38,93 | 38,93 | -0,38% | - |
| 10.12.2024 | 39,08 | 39,08 | 39,08 | 39,08 | 6,25% | - |
| 09.12.2024 | 36,78 | 36,78 | 36,78 | 36,78 | 2,51% | - |
| 06.12.2024 | 35,88 | 35,88 | 35,88 | 35,88 | -1,97% | - |
| 05.12.2024 | 36,50 | 36,60 | 36,50 | 36,60 | -2,74% | 200,00 |
| 04.12.2024 | 37,63 | 37,63 | 37,63 | 37,63 | -3,24% | - |
| 03.12.2024 | 38,89 | 38,89 | 38,89 | 38,89 | -6,67% | - |
| 02.12.2024 | 41,67 | 41,67 | 41,67 | 41,67 | 1,12% | - |
| 29.11.2024 | 41,21 | 41,21 | 41,21 | 41,21 | -0,05% | - |
| 28.11.2024 | 41,23 | 41,23 | 41,23 | 41,23 | -1,27% | - |
| 27.11.2024 | 41,76 | 41,76 | 41,76 | 41,76 | -4,00% | - |
| 26.11.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 4,24% | - |
| 25.11.2024 | 41,73 | 41,73 | 41,73 | 41,73 | 2,13% | - |
| 22.11.2024 | 40,86 | 40,86 | 40,86 | 40,86 | -2,40% | - |
| 21.11.2024 | 40,64 | 42,09 | 40,25 | 41,87 | 4,01% | - |
| 20.11.2024 | 40,25 | 40,25 | 40,25 | 40,25 | -1,03% | - |
| 19.11.2024 | 40,67 | 40,67 | 40,67 | 40,67 | -1,26% | - |
| 18.11.2024 | 41,42 | 41,42 | 41,19 | 41,19 | -8,89% | 6,00 |
| 15.11.2024 | 45,21 | 45,21 | 45,21 | 45,21 | -2,52% | - |
| 14.11.2024 | 46,38 | 46,38 | 46,38 | 46,38 | -6,90% | - |
| 13.11.2024 | 49,82 | 49,82 | 49,82 | 49,82 | 3,04% | - |
| 12.11.2024 | 48,35 | 48,35 | 48,35 | 48,35 | 0,29% | - |
| 11.11.2024 | 43,62 | 48,21 | 43,62 | 48,21 | 9,59% | 300,00 |
| 08.11.2024 | 43,99 | 43,99 | 43,99 | 43,99 | -1,32% | - |
| 07.11.2024 | 44,58 | 44,58 | 44,58 | 44,58 | -2,30% | - |
| 06.11.2024 | 43,59 | 45,63 | 43,59 | 45,63 | 9,63% | 110,00 |
| 05.11.2024 | 41,62 | 41,62 | 41,62 | 41,62 | 1,39% | - |
| 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% | - |