42,315€
0,39%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 42,15 | 42,49 | 42,15 | 42,30 | 0,34% | - |
| 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% | - |
| 27.09.2024 | 50,00 | 50,92 | 49,68 | 50,53 | 1,10% | - |
| 26.09.2024 | 50,33 | 51,43 | 49,57 | 49,98 | -0,97% | - |
| 25.09.2024 | 51,86 | 52,14 | 50,18 | 50,47 | -2,80% | - |
| 24.09.2024 | 52,39 | 52,75 | 50,90 | 51,92 | -0,90% | - |
| 23.09.2024 | 53,80 | 54,53 | 52,31 | 52,39 | -2,58% | - |
| 20.09.2024 | 53,58 | 54,54 | 52,70 | 53,78 | 0,26% | 3,00 |
| 19.09.2024 | 52,29 | 55,44 | 52,29 | 53,64 | 2,46% | - |
| 18.09.2024 | 52,53 | 54,85 | 51,85 | 52,35 | -0,04% | - |
| 17.09.2024 | 51,78 | 53,12 | 51,15 | 52,37 | 1,14% | 24,00 |
| 16.09.2024 | 51,66 | 52,25 | 50,50 | 51,78 | 1,01% | - |
| 13.09.2024 | 49,10 | 52,76 | 48,97 | 51,26 | 4,26% | 27,00 |
| 12.09.2024 | 48,55 | 49,88 | 48,24 | 49,17 | 1,29% | 2,00 |
| 11.09.2024 | 46,88 | 48,99 | 45,65 | 48,54 | 3,54% | 2,00 |
| 10.09.2024 | 48,34 | 49,16 | 45,56 | 46,88 | -3,01% | - |
| 09.09.2024 | 46,69 | 49,27 | 46,69 | 48,34 | 3,13% | - |
| 06.09.2024 | 47,66 | 48,40 | 46,13 | 46,87 | -1,65% | - |
| 05.09.2024 | 49,40 | 50,14 | 47,39 | 47,66 | -3,54% | - |
| 04.09.2024 | 49,98 | 52,07 | 48,66 | 49,41 | -1,11% | - |
| 03.09.2024 | 52,39 | 52,57 | 49,74 | 49,96 | -4,64% | - |
| 02.09.2024 | 52,39 | 52,47 | 52,16 | 52,39 | 0,04% | - |
| 30.08.2024 | 52,09 | 53,61 | 51,27 | 52,37 | 0,61% | - |
| 29.08.2024 | 50,83 | 54,41 | 50,38 | 52,05 | 2,42% | - |
| 28.08.2024 | 54,05 | 54,35 | 50,55 | 50,82 | -5,96% | 50,00 |
| 27.08.2024 | 53,18 | 54,32 | 51,28 | 54,04 | 1,54% | 3,00 |
| 26.08.2024 | 51,22 | 55,70 | 50,63 | 53,22 | 3,95% | 18,00 |
| 23.08.2024 | 46,72 | 51,45 | 46,71 | 51,20 | 9,99% | - |
| 22.08.2024 | 46,76 | 47,73 | 46,09 | 46,55 | -0,46% | - |
| 21.08.2024 | 46,54 | 47,15 | 45,90 | 46,77 | 0,01% | - |
| 20.08.2024 | 49,46 | 50,58 | 45,81 | 46,76 | -5,46% | - |
| 19.08.2024 | 45,53 | 49,78 | 45,14 | 49,46 | 8,54% | - |
| 16.08.2024 | 45,28 | 47,14 | 44,63 | 45,57 | 0,64% | - |
| 15.08.2024 | 41,70 | 45,76 | 41,38 | 45,28 | 8,57% | - |
| 14.08.2024 | 41,52 | 42,51 | 40,35 | 41,71 | 1,18% | - |
| 13.08.2024 | 39,57 | 41,59 | 39,25 | 41,22 | 4,30% | 642,00 |
| 12.08.2024 | 39,37 | 40,13 | 38,39 | 39,52 | 0,38% | - |
| 09.08.2024 | 41,34 | 41,72 | 38,77 | 39,37 | -4,58% | - |
| 08.08.2024 | 39,72 | 41,68 | 39,51 | 41,26 | 4,09% | 3,00 |
| 07.08.2024 | 42,25 | 43,85 | 39,51 | 39,64 | -6,18% | - |
| 06.08.2024 | 42,48 | 43,42 | 40,79 | 42,25 | -0,14% | - |
| 05.08.2024 | 43,84 | 50,16 | 38,91 | 42,31 | -3,40% | - |
| 02.08.2024 | 42,90 | 45,22 | 40,73 | 43,80 | 1,67% | - |
| 01.08.2024 | 49,35 | 50,57 | 42,41 | 43,08 | -12,28% | 3,00 |
| 31.07.2024 | 48,57 | 51,35 | 47,88 | 49,11 | 1,10% | 153,00 |
| 30.07.2024 | 48,32 | 50,27 | 47,50 | 48,58 | -0,03% | - |
| 29.07.2024 | 51,32 | 52,23 | 47,71 | 48,59 | -5,02% | - |
| 26.07.2024 | 49,30 | 54,16 | 47,41 | 51,16 | 1,13% | 60,00 |
| 25.07.2024 | 48,40 | 51,90 | 47,34 | 50,59 | 4,54% | 7,00 |
| 24.07.2024 | 49,80 | 50,39 | 48,24 | 48,40 | -3,16% | 2,00 |
| 23.07.2024 | 50,05 | 51,50 | 49,54 | 49,98 | -0,26% | - |
| 22.07.2024 | 48,25 | 50,29 | 46,89 | 50,11 | 3,69% | - |
| 19.07.2024 | 47,96 | 48,69 | 46,82 | 48,32 | 0,77% | - |
| 18.07.2024 | 49,70 | 50,86 | 47,04 | 47,95 | -3,13% | - |
| 17.07.2024 | 49,50 | 50,75 | 47,54 | 49,50 | 0,01% | - |
| 16.07.2024 | 44,88 | 49,58 | 44,83 | 49,50 | 10,27% | 52,00 |
| 15.07.2024 | 42,70 | 45,21 | 41,70 | 44,89 | 5,19% | 2,00 |
| 12.07.2024 | 41,55 | 43,74 | 41,28 | 42,67 | 2,99% | 50,00 |
| 11.07.2024 | 38,56 | 41,83 | 38,35 | 41,43 | 7,36% | - |
| 10.07.2024 | 38,35 | 38,73 | 37,62 | 38,59 | 0,63% | - |
| 09.07.2024 | 38,45 | 38,72 | 37,51 | 38,35 | -0,29% | - |
| 08.07.2024 | 37,95 | 39,44 | 37,94 | 38,46 | 1,36% | 50,00 |
| 05.07.2024 | 38,74 | 38,99 | 37,56 | 37,95 | -2,05% | - |
| 04.07.2024 | 38,98 | 38,98 | 38,74 | 38,74 | -0,62% | - |
| 03.07.2024 | 38,76 | 39,27 | 38,19 | 38,98 | 0,49% | - |
| 02.07.2024 | 37,00 | 38,84 | 36,62 | 38,79 | 4,58% | 2,00 |
| 01.07.2024 | 39,06 | 39,09 | 36,64 | 37,09 | -4,31% | 50,00 |
| 28.06.2024 | 37,29 | 39,05 | 37,29 | 38,76 | 3,94% | - |
| 27.06.2024 | 37,44 | 38,19 | 36,34 | 37,29 | -0,32% | - |
| 26.06.2024 | 36,93 | 37,50 | 36,53 | 37,41 | 1,46% | - |
| 25.06.2024 | 36,96 | 37,61 | 35,77 | 36,87 | -0,85% | - |
| 24.06.2024 | 37,20 | 38,36 | 36,79 | 37,19 | -0,07% | - |
| 21.06.2024 | 37,03 | 37,97 | 36,90 | 37,21 | 2,61% | - |
| 20.06.2024 | 39,31 | 40,22 | 35,00 | 36,27 | -7,75% | 20,00 |
| 19.06.2024 | 39,02 | 39,37 | 39,02 | 39,31 | 0,20% | 4,00 |