54,090€
-0,86%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 54,15 | 54,28 | 54,13 | 54,28 | -0,51% | - |
| 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% | - |
| 08.07.2025 | 32,69 | 33,39 | 32,59 | 32,82 | 0,58% | - |
| 07.07.2025 | 32,63 | 33,40 | 32,32 | 32,63 | -0,09% | - |
| 04.07.2025 | 32,74 | 32,97 | 32,61 | 32,66 | -0,73% | - |
| 03.07.2025 | 32,84 | 33,28 | 32,58 | 32,90 | 0,15% | - |
| 02.07.2025 | 32,45 | 33,31 | 32,25 | 32,85 | 0,98% | - |
| 01.07.2025 | 31,45 | 32,84 | 30,87 | 32,53 | 3,42% | - |
| 30.06.2025 | 31,36 | 32,12 | 31,22 | 31,45 | -0,54% | - |
| 27.06.2025 | 31,01 | 31,87 | 30,71 | 31,62 | 1,87% | - |
| 26.06.2025 | 30,81 | 31,09 | 30,15 | 31,04 | 1,12% | - |
| 25.06.2025 | 31,48 | 31,76 | 30,57 | 30,70 | -2,59% | - |
| 24.06.2025 | 30,93 | 31,71 | 30,85 | 31,51 | 2,37% | - |
| 23.06.2025 | 30,22 | 30,79 | 29,47 | 30,78 | 1,60% | - |
| 20.06.2025 | 29,84 | 30,73 | 29,84 | 30,30 | 1,52% | - |
| 19.06.2025 | 30,15 | 30,19 | 29,84 | 29,84 | -1,26% | - |
| 18.06.2025 | 29,39 | 31,03 | 29,28 | 30,22 | 2,67% | - |
| 17.06.2025 | 30,59 | 30,59 | 29,39 | 29,44 | -3,78% | - |
| 16.06.2025 | 29,61 | 30,90 | 29,58 | 30,59 | 3,40% | - |
| 13.06.2025 | 30,48 | 30,58 | 29,49 | 29,59 | -2,79% | - |
| 12.06.2025 | 31,68 | 31,72 | 30,31 | 30,44 | -4,29% | - |
| 11.06.2025 | 31,80 | 32,76 | 31,63 | 31,80 | 0,16% | - |
| 10.06.2025 | 31,69 | 32,49 | 31,56 | 31,75 | 0,24% | - |
| 09.06.2025 | 31,47 | 32,24 | 31,44 | 31,68 | 0,16% | - |
| 06.06.2025 | 30,76 | 31,84 | 30,66 | 31,63 | 3,05% | - |
| 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% | - |