33,440€
4,01%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 32,44 | 34,76 | 32,34 | 34,13 | 6,14% | - |
| 12.02.2026 | 35,54 | 36,09 | 32,10 | 32,15 | -16,60% | - |
| 11.02.2026 | 38,48 | 38,57 | 38,48 | 38,55 | 1,43% | - |
| 10.02.2026 | 38,64 | 40,08 | 37,80 | 38,01 | -0,29% | - |
| 09.02.2026 | 40,15 | 41,13 | 37,96 | 38,12 | -6,20% | - |
| 06.02.2026 | 36,34 | 40,65 | 36,26 | 40,64 | 8,59% | - |
| 05.02.2026 | 38,38 | 39,36 | 37,01 | 37,42 | -2,21% | - |
| 04.02.2026 | 38,95 | 39,73 | 36,84 | 38,27 | -4,07% | 1.838,00 |
| 03.02.2026 | 45,60 | 45,76 | 37,83 | 39,89 | -15,30% | 34,00 |
| 02.02.2026 | 47,81 | 48,74 | 46,80 | 47,10 | -3,37% | - |
| 30.01.2026 | 48,79 | 48,80 | 48,71 | 48,74 | -1,47% | - |
| 29.01.2026 | 48,49 | 49,62 | 47,28 | 49,46 | 1,19% | 22,00 |
| 28.01.2026 | 49,13 | 49,77 | 47,78 | 48,88 | -0,74% | - |
| 27.01.2026 | 52,13 | 52,47 | 48,91 | 49,25 | -5,86% | - |
| 26.01.2026 | 52,74 | 53,28 | 51,95 | 52,31 | -1,38% | - |
| 23.01.2026 | 57,42 | 57,60 | 52,87 | 53,04 | -7,88% | - |
| 22.01.2026 | 57,36 | 58,18 | 57,10 | 57,58 | 3,67% | - |
| 21.01.2026 | 55,42 | 55,61 | 55,42 | 55,54 | -1,86% | - |
| 20.01.2026 | 58,35 | 58,49 | 55,35 | 56,59 | -3,03% | 38,00 |
| 19.01.2026 | 58,61 | 58,61 | 58,25 | 58,36 | 0,15% | - |
| 16.01.2026 | 57,87 | 59,31 | 57,45 | 58,27 | 4,33% | - |
| 15.01.2026 | 55,93 | 55,93 | 55,71 | 55,85 | 4,45% | - |
| 14.01.2026 | 53,61 | 54,48 | 53,18 | 53,47 | 1,02% | 9,00 |
| 13.01.2026 | 50,44 | 52,94 | 49,01 | 52,93 | 5,27% | - |
| 12.01.2026 | 54,07 | 54,86 | 49,16 | 50,28 | -5,79% | 7,00 |
| 09.01.2026 | 47,81 | 55,09 | 47,81 | 53,37 | 11,85% | 233,00 |
| 08.01.2026 | 45,62 | 47,90 | 45,21 | 47,72 | 2,98% | - |
| 07.01.2026 | 46,34 | 46,34 | 46,24 | 46,34 | 0,85% | - |
| 06.01.2026 | 46,46 | 46,89 | 45,55 | 45,95 | -1,12% | 25,00 |
| 05.01.2026 | 43,91 | 46,97 | 43,91 | 46,47 | 4,24% | - |
| 02.01.2026 | 45,92 | 45,98 | 44,22 | 44,58 | -2,81% | - |
| 30.12.2025 | 45,92 | 45,93 | 45,87 | 45,87 | -0,16% | - |
| 29.12.2025 | 46,29 | 46,29 | 45,25 | 45,94 | 1,72% | - |
| 23.12.2025 | 44,85 | 45,28 | 44,30 | 45,17 | 0,40% | 5,00 |
| 22.12.2025 | 44,70 | 45,25 | 44,05 | 44,99 | 1,31% | - |
| 19.12.2025 | 45,15 | 45,34 | 44,38 | 44,41 | -1,15% | - |
| 18.12.2025 | 43,30 | 45,15 | 43,28 | 44,92 | 4,27% | - |
| 17.12.2025 | 43,89 | 44,61 | 43,07 | 43,08 | -1,96% | - |
| 16.12.2025 | 43,11 | 44,35 | 42,94 | 43,94 | 0,57% | - |
| 15.12.2025 | 46,05 | 47,32 | 43,60 | 43,69 | -6,19% | - |
| 12.12.2025 | 47,66 | 48,37 | 46,58 | 46,58 | -2,03% | - |
| 11.12.2025 | 47,91 | 48,66 | 47,40 | 47,54 | -1,16% | - |
| 10.12.2025 | 47,19 | 48,31 | 46,78 | 48,10 | 2,43% | - |
| 09.12.2025 | 47,00 | 47,43 | 46,60 | 46,96 | -0,02% | 20,00 |
| 08.12.2025 | 47,68 | 48,66 | 46,76 | 46,97 | -2,57% | - |
| 05.12.2025 | 49,20 | 50,00 | 48,09 | 48,21 | -1,82% | - |
| 04.12.2025 | 49,19 | 49,54 | 48,24 | 49,11 | 0,66% | - |
| 03.12.2025 | 47,73 | 49,97 | 47,52 | 48,79 | 2,88% | - |
| 02.12.2025 | 48,60 | 48,85 | 47,42 | 47,42 | -2,11% | - |
| 01.12.2025 | 48,70 | 49,48 | 47,84 | 48,44 | -1,23% | - |
| 28.11.2025 | 49,41 | 50,62 | 48,74 | 49,05 | -0,55% | - |
| 27.11.2025 | 49,32 | 49,34 | 49,30 | 49,32 | 0,64% | - |
| 26.11.2025 | 47,87 | 50,67 | 47,79 | 49,00 | 2,22% | - |
| 25.11.2025 | 44,29 | 47,96 | 44,29 | 47,94 | 8,83% | - |
| 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% | - |