39,450€
-3,92%
Echtzeit-Aktienkurs LendingTree
Bid:
Ask:
Aktienkurse zur LendingTree Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 36,20 | 36,94 | 35,27 | 35,53 | -1,65% | - |
| 13.01.2025 | 35,41 | 36,26 | 34,99 | 36,12 | 1,82% | - |
| 10.01.2025 | 37,64 | 37,73 | 34,93 | 35,48 | -5,74% | - |
| 09.01.2025 | 37,62 | 37,74 | 37,57 | 37,64 | -0,04% | - |
| 08.01.2025 | 38,04 | 38,51 | 37,31 | 37,65 | -1,08% | - |
| 07.01.2025 | 38,34 | 39,05 | 37,36 | 38,06 | -0,61% | - |
| 06.01.2025 | 38,78 | 39,45 | 38,25 | 38,30 | -1,33% | - |
| 03.01.2025 | 37,83 | 38,87 | 37,72 | 38,81 | 2,48% | - |
| 02.01.2025 | 37,56 | 39,07 | 37,42 | 37,87 | 1,69% | 6,00 |
| 30.12.2024 | 37,65 | 37,65 | 37,22 | 37,24 | 1,40% | - |
| 27.12.2024 | 36,78 | 38,85 | 36,72 | 36,73 | -0,15% | - |
| 23.12.2024 | 38,00 | 38,27 | 36,71 | 36,78 | -3,16% | 132,00 |
| 20.12.2024 | 37,78 | 38,91 | 36,47 | 37,98 | 0,45% | - |
| 19.12.2024 | 37,77 | 39,31 | 37,15 | 37,81 | 0,05% | - |
| 18.12.2024 | 38,58 | 41,43 | 37,22 | 37,79 | -1,90% | - |
| 17.12.2024 | 38,13 | 38,95 | 36,46 | 38,52 | 1,02% | - |
| 16.12.2024 | 37,90 | 38,74 | 37,49 | 38,13 | 0,77% | - |
| 13.12.2024 | 38,95 | 39,72 | 37,58 | 37,84 | -3,49% | - |
| 12.12.2024 | 41,71 | 42,55 | 38,81 | 39,21 | -5,93% | - |
| 11.12.2024 | 39,26 | 41,69 | 38,55 | 41,68 | 6,27% | 10,00 |
| 10.12.2024 | 38,95 | 39,70 | 38,17 | 39,22 | 0,69% | - |
| 09.12.2024 | 37,02 | 39,29 | 35,84 | 38,95 | 4,93% | - |
| 06.12.2024 | 36,19 | 38,23 | 35,46 | 37,12 | 2,63% | 2,00 |
| 05.12.2024 | 36,70 | 37,11 | 32,75 | 36,17 | -1,50% | 4,00 |
| 04.12.2024 | 37,94 | 38,73 | 36,33 | 36,72 | -3,09% | - |
| 03.12.2024 | 38,97 | 39,28 | 37,24 | 37,89 | -3,07% | - |
| 02.12.2024 | 41,83 | 42,50 | 38,98 | 39,09 | -6,39% | - |
| 29.11.2024 | 41,67 | 42,50 | 40,65 | 41,76 | 0,22% | 4,00 |
| 28.11.2024 | 41,62 | 41,75 | 41,60 | 41,67 | 0,13% | - |
| 27.11.2024 | 42,01 | 42,78 | 41,02 | 41,62 | -0,95% | - |
| 26.11.2024 | 43,71 | 44,52 | 41,21 | 42,02 | -3,89% | - |
| 25.11.2024 | 42,16 | 45,39 | 41,95 | 43,72 | 3,71% | - |
| 22.11.2024 | 41,42 | 42,90 | 41,10 | 42,15 | 1,22% | 2,00 |
| 21.11.2024 | 40,76 | 42,45 | 40,58 | 41,64 | 2,27% | - |
| 20.11.2024 | 40,54 | 41,54 | 39,81 | 40,72 | 0,43% | - |
| 19.11.2024 | 41,51 | 41,51 | 39,49 | 40,54 | -0,93% | - |
| 18.11.2024 | 42,55 | 42,55 | 39,18 | 40,92 | -2,80% | - |
| 15.11.2024 | 46,26 | 46,30 | 41,48 | 42,10 | -8,99% | - |
| 14.11.2024 | 47,16 | 48,01 | 45,74 | 46,26 | -2,05% | - |
| 13.11.2024 | 50,66 | 51,87 | 47,09 | 47,23 | -6,77% | - |
| 12.11.2024 | 48,96 | 51,30 | 47,56 | 50,66 | 3,46% | 13,00 |
| 11.11.2024 | 44,24 | 49,49 | 44,24 | 48,97 | 10,07% | - |
| 08.11.2024 | 44,62 | 45,95 | 43,55 | 44,49 | -0,17% | - |
| 07.11.2024 | 45,10 | 46,20 | 44,41 | 44,56 | -1,21% | - |
| 06.11.2024 | 43,13 | 46,19 | 43,13 | 45,11 | 4,79% | 99,00 |
| 05.11.2024 | 42,15 | 43,97 | 41,36 | 43,05 | 2,12% | - |
| 04.11.2024 | 41,62 | 44,01 | 40,31 | 42,15 | 1,27% | 4,00 |
| 01.11.2024 | 54,67 | 56,35 | 41,31 | 41,62 | -23,87% | 5,00 |
| 31.10.2024 | 53,49 | 57,67 | 52,36 | 54,67 | 2,40% | 8,00 |
| 30.10.2024 | 48,79 | 53,75 | 48,28 | 53,39 | 9,20% | - |
| 29.10.2024 | 48,98 | 49,31 | 47,96 | 48,89 | -0,12% | - |
| 28.10.2024 | 49,44 | 50,66 | 48,86 | 48,95 | -0,81% | - |
| 25.10.2024 | 49,70 | 50,80 | 48,71 | 49,35 | -0,68% | - |
| 24.10.2024 | 48,39 | 51,19 | 48,34 | 49,69 | 2,47% | - |
| 23.10.2024 | 51,86 | 51,89 | 48,29 | 48,49 | -6,64% | 4,00 |
| 22.10.2024 | 52,40 | 53,46 | 51,58 | 51,94 | -1,16% | - |
| 21.10.2024 | 55,28 | 56,65 | 51,58 | 52,55 | -5,01% | - |
| 18.10.2024 | 55,28 | 56,38 | 55,02 | 55,32 | 0,00% | - |
| 17.10.2024 | 57,26 | 57,86 | 54,68 | 55,32 | -3,39% | - |
| 16.10.2024 | 55,24 | 57,49 | 55,20 | 57,26 | 3,66% | - |
| 15.10.2024 | 55,66 | 56,12 | 54,28 | 55,24 | -0,75% | - |
| 14.10.2024 | 55,08 | 55,78 | 54,44 | 55,66 | 0,94% | - |
| 11.10.2024 | 52,15 | 55,14 | 51,75 | 55,14 | 5,49% | - |
| 10.10.2024 | 51,46 | 54,01 | 51,35 | 52,27 | 0,85% | - |
| 09.10.2024 | 49,84 | 51,97 | 49,45 | 51,83 | 3,99% | - |
| 08.10.2024 | 50,03 | 51,00 | 49,74 | 49,84 | -0,31% | - |
| 07.10.2024 | 50,65 | 50,67 | 49,22 | 50,00 | -1,29% | - |
| 04.10.2024 | 50,11 | 51,60 | 49,75 | 50,65 | 1,04% | - |
| 03.10.2024 | 51,96 | 52,15 | 49,55 | 50,13 | -3,26% | - |
| 02.10.2024 | 52,13 | 52,16 | 51,16 | 51,82 | -0,40% | - |
| 01.10.2024 | 52,13 | 52,63 | 50,75 | 52,03 | -0,19% | - |
| 30.09.2024 | 50,51 | 53,76 | 49,90 | 52,13 | 3,18% | - |