44,680€
1,44%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 44,29 | 44,68 | 44,29 | 44,68 | 1,44% | - |
| 24.11.2025 | 43,90 | 45,74 | 43,35 | 44,05 | 1,38% | - |
| 21.11.2025 | 41,74 | 43,77 | 41,47 | 43,45 | 1,31% | - |
| 20.11.2025 | 42,77 | 44,61 | 42,43 | 42,89 | -1,28% | - |
| 19.11.2025 | 42,21 | 43,58 | 42,12 | 43,44 | 3,80% | - |
| 18.11.2025 | 41,73 | 42,52 | 41,40 | 41,85 | -0,96% | - |
| 17.11.2025 | 42,60 | 43,47 | 42,26 | 42,26 | -0,62% | - |
| 14.11.2025 | 43,52 | 43,82 | 42,00 | 42,52 | -3,33% | - |
| 13.11.2025 | 44,59 | 44,88 | 43,87 | 43,99 | -2,07% | - |
| 12.11.2025 | 44,98 | 46,66 | 44,56 | 44,92 | 0,04% | - |
| 11.11.2025 | 46,31 | 46,67 | 44,10 | 44,90 | -3,33% | - |
| 10.11.2025 | 44,99 | 46,86 | 44,79 | 46,44 | 3,28% | - |
| 07.11.2025 | 46,19 | 46,76 | 44,22 | 44,97 | -2,44% | - |
| 06.11.2025 | 50,47 | 50,79 | 45,90 | 46,09 | -9,41% | - |
| 05.11.2025 | 54,01 | 54,92 | 50,59 | 50,88 | -8,19% | - |
| 04.11.2025 | 57,08 | 57,08 | 54,26 | 55,42 | -3,31% | - |
| 03.11.2025 | 55,64 | 57,32 | 54,51 | 57,32 | 3,32% | - |
| 31.10.2025 | 56,37 | 57,22 | 54,68 | 55,48 | -1,28% | - |
| 30.10.2025 | 51,34 | 60,88 | 51,29 | 56,20 | 8,54% | 127,00 |
| 29.10.2025 | 52,46 | 53,30 | 51,52 | 51,78 | -3,58% | - |
| 28.10.2025 | 52,78 | 54,12 | 52,48 | 53,70 | 0,88% | - |
| 27.10.2025 | 54,09 | 54,87 | 52,87 | 53,23 | -2,31% | - |
| 24.10.2025 | 51,66 | 54,58 | 51,22 | 54,49 | 5,46% | - |
| 23.10.2025 | 51,04 | 51,82 | 49,90 | 51,67 | 0,98% | - |
| 22.10.2025 | 50,92 | 51,96 | 50,37 | 51,17 | -0,33% | - |
| 21.10.2025 | 50,06 | 51,92 | 49,89 | 51,34 | 2,68% | - |
| 20.10.2025 | 49,31 | 50,42 | 48,95 | 50,00 | 1,83% | - |
| 17.10.2025 | 49,73 | 49,83 | 48,19 | 49,10 | -0,66% | - |
| 16.10.2025 | 51,53 | 52,47 | 49,05 | 49,43 | -3,52% | - |
| 15.10.2025 | 50,03 | 51,28 | 49,29 | 51,23 | 2,74% | - |
| 14.10.2025 | 47,26 | 49,91 | 45,90 | 49,87 | 5,60% | - |
| 13.10.2025 | 48,98 | 50,44 | 44,84 | 47,22 | -3,71% | - |
| 10.10.2025 | 51,25 | 52,22 | 48,84 | 49,04 | -4,26% | 1,00 |
| 09.10.2025 | 51,27 | 52,88 | 50,61 | 51,22 | 0,22% | - |
| 08.10.2025 | 50,68 | 51,34 | 50,28 | 51,11 | 1,79% | - |
| 07.10.2025 | 51,49 | 51,95 | 49,92 | 50,21 | -3,85% | - |
| 06.10.2025 | 53,89 | 54,47 | 52,02 | 52,22 | -3,71% | 4,00 |
| 03.10.2025 | 54,15 | 55,23 | 53,67 | 54,23 | -0,60% | - |
| 02.10.2025 | 55,16 | 55,88 | 54,07 | 54,56 | -1,64% | - |
| 01.10.2025 | 55,22 | 57,13 | 54,38 | 55,47 | 1,22% | - |
| 30.09.2025 | 57,72 | 58,54 | 54,43 | 54,80 | -5,63% | - |
| 29.09.2025 | 60,33 | 62,01 | 57,83 | 58,07 | -3,10% | - |
| 26.09.2025 | 58,80 | 60,03 | 58,62 | 59,93 | 2,18% | - |
| 25.09.2025 | 58,85 | 59,35 | 57,77 | 58,65 | -0,31% | - |
| 24.09.2025 | 59,60 | 60,41 | 57,97 | 58,83 | -1,16% | - |
| 23.09.2025 | 63,17 | 63,17 | 59,40 | 59,52 | -4,22% | - |
| 22.09.2025 | 63,46 | 63,71 | 62,09 | 62,14 | -2,06% | - |
| 19.09.2025 | 65,02 | 65,58 | 63,29 | 63,45 | -1,87% | - |
| 18.09.2025 | 64,18 | 65,38 | 63,82 | 64,66 | 1,03% | - |
| 17.09.2025 | 62,17 | 65,05 | 61,77 | 64,00 | 2,78% | - |
| 16.09.2025 | 62,71 | 62,95 | 60,92 | 62,27 | -0,40% | - |
| 15.09.2025 | 61,22 | 62,63 | 61,02 | 62,52 | 2,66% | 139,00 |
| 12.09.2025 | 61,18 | 62,05 | 60,64 | 60,90 | -1,87% | - |
| 11.09.2025 | 61,34 | 62,55 | 61,24 | 62,06 | 1,39% | - |
| 10.09.2025 | 61,98 | 62,77 | 60,46 | 61,21 | -0,49% | - |
| 09.09.2025 | 62,90 | 63,10 | 60,86 | 61,51 | -1,76% | - |
| 08.09.2025 | 61,28 | 63,20 | 61,14 | 62,61 | 2,05% | 90,00 |
| 05.09.2025 | 61,14 | 62,42 | 60,27 | 61,35 | 0,39% | - |
| 04.09.2025 | 58,65 | 61,36 | 58,45 | 61,11 | 4,00% | 10,00 |
| 03.09.2025 | 56,94 | 59,36 | 56,86 | 58,76 | 0,70% | 1,00 |
| 02.09.2025 | 58,11 | 58,45 | 56,40 | 58,35 | 0,34% | - |
| 01.09.2025 | 58,25 | 58,25 | 57,77 | 58,15 | 0,05% | - |
| 29.08.2025 | 57,71 | 58,87 | 57,39 | 58,12 | 0,61% | - |
| 28.08.2025 | 58,19 | 59,06 | 57,21 | 57,77 | -0,74% | - |
| 27.08.2025 | 59,38 | 59,90 | 57,87 | 58,20 | -2,00% | - |
| 26.08.2025 | 60,25 | 60,27 | 58,89 | 59,39 | -1,38% | - |
| 25.08.2025 | 59,38 | 60,86 | 58,38 | 60,22 | 1,67% | - |
| 22.08.2025 | 54,43 | 59,55 | 54,21 | 59,23 | 8,82% | - |
| 21.08.2025 | 53,59 | 54,56 | 52,81 | 54,43 | 1,62% | - |
| 20.08.2025 | 53,30 | 53,84 | 51,83 | 53,56 | 0,34% | - |
| 19.08.2025 | 55,02 | 55,28 | 52,99 | 53,38 | -3,00% | - |
| 18.08.2025 | 54,29 | 55,95 | 53,78 | 55,03 | 1,40% | 136,00 |
| 15.08.2025 | 53,24 | 55,83 | 53,04 | 54,27 | 1,95% | 6,00 |
| 14.08.2025 | 52,86 | 53,46 | 50,00 | 53,23 | 0,49% | - |
| 13.08.2025 | 48,98 | 53,29 | 48,70 | 52,97 | 8,45% | - |
| 12.08.2025 | 47,62 | 49,10 | 47,21 | 48,85 | 2,34% | - |
| 11.08.2025 | 46,59 | 47,73 | 46,44 | 47,73 | 2,52% | - |
| 08.08.2025 | 46,44 | 46,92 | 45,86 | 46,56 | 0,33% | - |
| 07.08.2025 | 46,76 | 47,42 | 45,65 | 46,40 | -0,76% | - |
| 06.08.2025 | 45,99 | 46,85 | 45,10 | 46,76 | 1,45% | 1,00 |
| 05.08.2025 | 45,89 | 46,68 | 45,10 | 46,09 | 0,34% | - |
| 04.08.2025 | 42,69 | 45,96 | 41,53 | 45,93 | 7,60% | 102,00 |
| 01.08.2025 | 40,88 | 44,45 | 39,19 | 42,69 | 4,75% | - |
| 31.07.2025 | 40,70 | 41,48 | 39,84 | 40,75 | -0,16% | 63,00 |
| 30.07.2025 | 41,09 | 41,92 | 40,41 | 40,82 | -0,75% | 117,00 |
| 29.07.2025 | 41,60 | 42,00 | 40,87 | 41,13 | -1,05% | - |
| 28.07.2025 | 41,95 | 42,81 | 40,95 | 41,56 | -0,48% | - |
| 25.07.2025 | 42,83 | 43,42 | 41,50 | 41,76 | -2,62% | - |
| 24.07.2025 | 38,32 | 43,31 | 37,75 | 42,89 | 23,02% | 177,00 |
| 23.07.2025 | 34,45 | 35,15 | 34,23 | 34,86 | 1,07% | - |
| 22.07.2025 | 33,29 | 34,97 | 32,81 | 34,49 | 3,57% | - |
| 21.07.2025 | 32,67 | 33,60 | 32,32 | 33,30 | 2,05% | - |
| 18.07.2025 | 32,90 | 33,16 | 32,29 | 32,63 | -1,05% | - |
| 17.07.2025 | 32,49 | 33,57 | 32,47 | 32,98 | 1,57% | - |
| 16.07.2025 | 32,19 | 32,71 | 31,30 | 32,47 | 0,70% | - |
| 15.07.2025 | 33,12 | 33,52 | 32,19 | 32,24 | -2,72% | - |
| 14.07.2025 | 33,01 | 33,20 | 32,34 | 33,14 | 0,32% | - |
| 11.07.2025 | 35,11 | 35,16 | 32,92 | 33,04 | -5,15% | - |
| 10.07.2025 | 33,26 | 35,24 | 33,07 | 34,83 | 4,48% | - |
| 09.07.2025 | 32,73 | 33,59 | 32,41 | 33,34 | 1,58% | - |