47,375€
-4,02%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 49,26 | 49,26 | 46,93 | 47,33 | -4,11% | - |
| 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% | - |
| 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% | - |