31,240€
1,79%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,76 | 31,60 | 30,66 | 31,16 | 1,53% | - |
| 05.06.2025 | 30,91 | 31,46 | 30,42 | 30,69 | -0,86% | - |
| 04.06.2025 | 31,21 | 31,36 | 30,54 | 30,96 | -1,09% | - |
| 03.06.2025 | 30,29 | 31,33 | 30,11 | 31,30 | 3,25% | - |
| 02.06.2025 | 30,87 | 30,92 | 29,92 | 30,31 | -2,00% | - |
| 30.05.2025 | 31,36 | 31,46 | 30,61 | 30,93 | -1,31% | - |
| 29.05.2025 | 31,40 | 32,28 | 30,95 | 31,34 | -0,35% | - |
| 28.05.2025 | 31,51 | 31,96 | 30,86 | 31,45 | -0,52% | - |
| 27.05.2025 | 31,13 | 32,08 | 31,04 | 31,62 | 1,18% | - |
| 26.05.2025 | 31,11 | 31,40 | 30,84 | 31,25 | 1,07% | - |
| 23.05.2025 | 31,23 | 31,26 | 30,24 | 30,92 | -1,54% | - |
| 22.05.2025 | 31,29 | 31,67 | 30,86 | 31,40 | 0,29% | - |
| 21.05.2025 | 33,22 | 33,27 | 31,26 | 31,31 | -6,15% | - |
| 20.05.2025 | 33,77 | 34,21 | 33,22 | 33,36 | -1,02% | - |
| 19.05.2025 | 33,56 | 33,86 | 33,17 | 33,71 | -1,63% | - |
| 16.05.2025 | 33,53 | 34,76 | 33,49 | 34,27 | 1,96% | - |
| 15.05.2025 | 34,64 | 34,92 | 33,57 | 33,61 | -3,16% | - |
| 14.05.2025 | 36,05 | 36,29 | 34,68 | 34,70 | -3,89% | - |
| 13.05.2025 | 35,48 | 36,89 | 34,90 | 36,11 | 1,99% | - |
| 12.05.2025 | 34,42 | 37,09 | 34,42 | 35,40 | 2,98% | - |
| 09.05.2025 | 34,71 | 35,37 | 33,87 | 34,38 | -1,08% | - |
| 08.05.2025 | 33,21 | 34,90 | 33,21 | 34,75 | 4,70% | - |
| 07.05.2025 | 32,81 | 33,43 | 32,34 | 33,19 | 1,83% | - |
| 06.05.2025 | 35,01 | 35,21 | 32,60 | 32,60 | -7,22% | - |
| 05.05.2025 | 38,46 | 38,75 | 34,61 | 35,13 | -8,07% | - |
| 02.05.2025 | 45,55 | 45,55 | 33,46 | 38,22 | -16,23% | - |
| 30.04.2025 | 46,57 | 46,72 | 44,04 | 45,62 | -2,18% | - |
| 29.04.2025 | 45,93 | 47,11 | 45,51 | 46,64 | 2,31% | - |
| 28.04.2025 | 45,40 | 45,90 | 44,56 | 45,58 | 0,32% | - |
| 25.04.2025 | 45,50 | 46,04 | 44,61 | 45,44 | 0,41% | - |
| 24.04.2025 | 40,90 | 45,70 | 40,24 | 45,25 | 10,49% | - |
| 23.04.2025 | 39,65 | 41,66 | 38,98 | 40,96 | 4,78% | - |
| 22.04.2025 | 39,47 | 39,47 | 36,78 | 39,09 | -0,90% | - |
| 17.04.2025 | 39,63 | 40,45 | 38,71 | 39,44 | -0,74% | - |
| 16.04.2025 | 40,03 | 40,52 | 38,93 | 39,74 | -0,54% | - |
| 15.04.2025 | 37,90 | 41,01 | 37,76 | 39,95 | 5,55% | - |
| 14.04.2025 | 36,11 | 38,40 | 36,11 | 37,85 | 4,85% | - |
| 11.04.2025 | 37,76 | 38,04 | 34,87 | 36,10 | -4,52% | - |
| 10.04.2025 | 40,79 | 40,79 | 36,63 | 37,81 | -7,24% | - |
| 09.04.2025 | 37,12 | 42,91 | 36,21 | 40,76 | 7,29% | 2,00 |
| 08.04.2025 | 40,42 | 42,03 | 37,48 | 37,99 | -5,40% | - |
| 07.04.2025 | 40,57 | 43,89 | 38,74 | 40,16 | -4,52% | - |
| 04.04.2025 | 43,14 | 43,29 | 39,87 | 42,06 | -2,66% | - |
| 03.04.2025 | 49,26 | 49,26 | 43,15 | 43,21 | -12,46% | - |
| 02.04.2025 | 48,84 | 49,78 | 47,71 | 49,36 | 0,91% | - |
| 01.04.2025 | 46,33 | 49,12 | 46,26 | 48,92 | 5,31% | - |
| 31.03.2025 | 47,22 | 47,33 | 44,50 | 46,45 | -2,11% | - |
| 28.03.2025 | 48,98 | 49,62 | 46,68 | 47,45 | -3,04% | - |
| 27.03.2025 | 50,59 | 50,66 | 48,81 | 48,94 | -3,36% | 17,00 |
| 26.03.2025 | 51,01 | 51,39 | 49,63 | 50,64 | -0,61% | - |
| 25.03.2025 | 51,38 | 52,10 | 50,41 | 50,95 | -0,82% | 13,00 |
| 24.03.2025 | 47,99 | 51,68 | 47,96 | 51,37 | 7,57% | - |
| 21.03.2025 | 47,25 | 48,46 | 46,69 | 47,76 | 0,90% | - |
| 20.03.2025 | 45,34 | 48,17 | 45,18 | 47,33 | 4,30% | - |
| 19.03.2025 | 44,50 | 45,91 | 44,50 | 45,38 | 1,86% | - |
| 18.03.2025 | 46,31 | 46,37 | 44,49 | 44,55 | -4,21% | 2,00 |
| 17.03.2025 | 45,11 | 46,72 | 44,32 | 46,51 | 2,72% | 130,00 |
| 14.03.2025 | 42,90 | 45,97 | 42,90 | 45,28 | 5,65% | - |
| 13.03.2025 | 42,10 | 43,36 | 41,23 | 42,86 | 1,68% | - |
| 12.03.2025 | 38,97 | 42,60 | 37,84 | 42,15 | 10,37% | - |
| 11.03.2025 | 39,01 | 39,15 | 37,50 | 38,19 | -2,30% | - |
| 10.03.2025 | 44,89 | 44,89 | 38,32 | 39,09 | -12,57% | - |
| 07.03.2025 | 45,68 | 45,76 | 41,67 | 44,71 | -1,63% | - |
| 06.03.2025 | 41,47 | 47,06 | 40,75 | 45,45 | 21,92% | 300,00 |
| 05.03.2025 | 36,44 | 37,55 | 35,61 | 37,28 | 2,26% | - |
| 04.03.2025 | 36,58 | 37,56 | 34,52 | 36,46 | -0,04% | - |
| 03.03.2025 | 38,93 | 39,29 | 36,27 | 36,47 | -6,19% | 7,00 |
| 28.02.2025 | 37,38 | 38,88 | 36,71 | 38,88 | 3,75% | - |
| 27.02.2025 | 38,64 | 39,97 | 37,39 | 37,47 | -2,76% | - |
| 26.02.2025 | 39,09 | 40,61 | 38,06 | 38,54 | -1,55% | - |
| 25.02.2025 | 38,11 | 40,10 | 37,57 | 39,14 | 2,49% | 4,00 |
| 24.02.2025 | 39,45 | 40,74 | 38,09 | 38,19 | -3,26% | - |
| 21.02.2025 | 41,04 | 42,14 | 39,37 | 39,48 | -3,86% | - |
| 20.02.2025 | 43,14 | 43,41 | 40,67 | 41,06 | -4,93% | - |
| 19.02.2025 | 43,95 | 44,42 | 42,84 | 43,19 | -2,20% | 10,00 |
| 18.02.2025 | 44,76 | 45,35 | 43,66 | 44,16 | -1,64% | - |
| 17.02.2025 | 44,78 | 44,96 | 44,78 | 44,90 | 0,26% | - |
| 14.02.2025 | 44,51 | 45,42 | 43,55 | 44,78 | 1,48% | - |
| 13.02.2025 | 43,65 | 44,14 | 42,61 | 44,13 | 3,06% | - |
| 12.02.2025 | 43,58 | 44,17 | 42,60 | 42,82 | -1,83% | - |
| 11.02.2025 | 44,49 | 44,49 | 43,14 | 43,62 | -2,10% | - |
| 10.02.2025 | 44,21 | 45,00 | 43,98 | 44,55 | 0,54% | - |
| 07.02.2025 | 43,77 | 44,99 | 43,28 | 44,31 | 1,44% | - |
| 06.02.2025 | 42,96 | 44,29 | 42,92 | 43,68 | 1,39% | - |
| 05.02.2025 | 43,16 | 43,58 | 42,22 | 43,08 | -0,19% | - |
| 04.02.2025 | 43,02 | 43,53 | 42,41 | 43,16 | 0,74% | - |
| 03.02.2025 | 42,98 | 43,45 | 42,30 | 42,85 | -1,15% | - |
| 31.01.2025 | 45,36 | 45,76 | 42,97 | 43,35 | -4,34% | - |
| 30.01.2025 | 44,07 | 45,86 | 43,94 | 45,31 | 2,88% | - |
| 29.01.2025 | 44,72 | 45,04 | 42,48 | 44,04 | -1,82% | 630,00 |
| 28.01.2025 | 47,01 | 47,67 | 44,44 | 44,86 | -4,54% | 7,00 |
| 27.01.2025 | 39,47 | 47,57 | 38,01 | 46,99 | 19,29% | 30,00 |
| 24.01.2025 | 40,61 | 41,73 | 38,93 | 39,39 | -3,54% | - |
| 23.01.2025 | 41,61 | 42,25 | 40,58 | 40,84 | -1,97% | - |
| 22.01.2025 | 42,66 | 43,15 | 41,59 | 41,66 | -2,44% | 375,00 |
| 21.01.2025 | 39,13 | 43,09 | 39,13 | 42,70 | 9,12% | 7,00 |
| 20.01.2025 | 39,47 | 39,47 | 39,09 | 39,13 | -1,10% | - |
| 17.01.2025 | 39,11 | 40,18 | 38,77 | 39,56 | 1,23% | - |
| 16.01.2025 | 37,47 | 39,08 | 36,95 | 39,08 | 4,51% | - |
| 15.01.2025 | 35,50 | 37,93 | 35,45 | 37,40 | 5,26% | - |