31,675€
-0,55%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 31,51 | 31,68 | 31,51 | 31,68 | -0,55% | - |
| 21.05.2026 | 32,08 | 32,17 | 31,07 | 31,85 | -0,44% | - |
| 20.05.2026 | 30,58 | 32,13 | 30,05 | 31,99 | 4,63% | - |
| 19.05.2026 | 31,10 | 32,11 | 30,49 | 30,58 | -0,02% | - |
| 18.05.2026 | 30,75 | 30,75 | 30,56 | 30,58 | 0,10% | - |
| 15.05.2026 | 30,77 | 30,96 | 29,75 | 30,55 | -2,46% | - |
| 14.05.2026 | 30,86 | 31,68 | 30,64 | 31,32 | -3,05% | - |
| 13.05.2026 | 32,17 | 32,50 | 32,17 | 32,31 | 2,64% | - |
| 12.05.2026 | 31,51 | 31,61 | 31,48 | 31,48 | -5,11% | - |
| 11.05.2026 | 33,73 | 33,73 | 33,17 | 33,17 | -2,74% | - |
| 08.05.2026 | 33,91 | 34,24 | 33,91 | 34,11 | -1,81% | - |
| 07.05.2026 | 33,77 | 35,48 | 33,75 | 34,74 | -0,24% | - |
| 06.05.2026 | 34,73 | 34,82 | 34,73 | 34,82 | 2,41% | - |
| 05.05.2026 | 33,04 | 34,21 | 33,01 | 34,00 | 2,13% | - |
| 04.05.2026 | 39,67 | 39,67 | 32,75 | 33,29 | -20,94% | - |
| 30.04.2026 | 41,49 | 42,33 | 40,00 | 42,11 | 1,01% | - |
| 29.04.2026 | 42,96 | 43,19 | 41,44 | 41,69 | -3,15% | - |
| 28.04.2026 | 41,53 | 43,62 | 41,15 | 43,04 | 3,86% | - |
| 27.04.2026 | 41,17 | 42,47 | 40,01 | 41,44 | 1,46% | - |
| 24.04.2026 | 40,11 | 41,20 | 39,69 | 40,85 | -0,17% | - |
| 23.04.2026 | 41,06 | 41,06 | 40,90 | 40,92 | 0,26% | - |
| 22.04.2026 | 40,99 | 42,40 | 40,72 | 40,81 | -3,89% | - |
| 21.04.2026 | 41,78 | 42,65 | 41,51 | 42,46 | 1,58% | - |
| 20.04.2026 | 40,76 | 41,89 | 40,23 | 41,80 | 2,00% | - |
| 17.04.2026 | 39,80 | 41,41 | 39,34 | 40,98 | 4,20% | - |
| 16.04.2026 | 38,58 | 39,73 | 38,54 | 39,33 | 2,37% | - |
| 15.04.2026 | 38,40 | 38,54 | 38,37 | 38,42 | 1,83% | - |
| 14.04.2026 | 36,78 | 38,71 | 36,78 | 37,73 | 2,58% | - |
| 13.04.2026 | 35,30 | 37,06 | 34,83 | 36,78 | 4,31% | - |
| 10.04.2026 | 35,29 | 35,49 | 35,18 | 35,26 | -0,63% | - |
| 09.04.2026 | 36,63 | 36,63 | 35,03 | 35,49 | -1,64% | - |
| 08.04.2026 | 35,42 | 36,08 | 35,18 | 36,08 | 1,39% | - |
| 07.04.2026 | 35,25 | 36,23 | 35,25 | 35,58 | 0,61% | - |
| 02.04.2026 | 36,35 | 36,59 | 34,84 | 35,37 | -4,77% | - |
| 01.04.2026 | 37,10 | 37,55 | 36,47 | 37,14 | 0,19% | - |
| 31.03.2026 | 36,90 | 37,48 | 36,41 | 37,07 | -1,58% | - |
| 30.03.2026 | 36,15 | 38,20 | 36,15 | 37,66 | 4,90% | - |
| 27.03.2026 | 37,68 | 37,85 | 35,41 | 35,90 | -4,00% | - |
| 26.03.2026 | 36,60 | 37,74 | 36,21 | 37,40 | 2,28% | - |
| 25.03.2026 | 36,37 | 37,48 | 35,77 | 36,56 | -0,26% | - |
| 24.03.2026 | 36,63 | 36,92 | 36,61 | 36,66 | -0,11% | - |
| 23.03.2026 | 34,94 | 36,76 | 34,63 | 36,70 | 5,46% | - |
| 20.03.2026 | 35,70 | 35,92 | 34,54 | 34,80 | -1,32% | - |
| 19.03.2026 | 36,50 | 37,05 | 35,07 | 35,26 | -3,81% | - |
| 18.03.2026 | 35,82 | 36,74 | 34,98 | 36,66 | 5,12% | - |
| 17.03.2026 | 34,97 | 34,97 | 34,87 | 34,87 | -1,16% | - |
| 16.03.2026 | 34,98 | 35,50 | 34,55 | 35,28 | 1,51% | - |
| 13.03.2026 | 34,54 | 35,41 | 34,19 | 34,76 | -0,20% | - |
| 12.03.2026 | 35,03 | 35,03 | 34,79 | 34,83 | -1,12% | - |
| 11.03.2026 | 34,95 | 35,51 | 34,46 | 35,22 | -4,18% | - |
| 10.03.2026 | 36,68 | 36,80 | 36,68 | 36,76 | -0,26% | - |
| 09.03.2026 | 36,93 | 36,99 | 33,71 | 36,85 | -6,08% | - |
| 06.03.2026 | 39,44 | 39,73 | 39,22 | 39,24 | -2,06% | 1,00 |
| 05.03.2026 | 40,70 | 43,71 | 39,90 | 40,06 | 0,16% | 505,00 |
| 04.03.2026 | 39,89 | 40,32 | 39,89 | 40,00 | 1,89% | - |
| 03.03.2026 | 35,31 | 39,44 | 34,66 | 39,26 | 24,88% | - |
| 02.03.2026 | 31,26 | 31,63 | 31,26 | 31,44 | 0,35% | - |
| 27.02.2026 | 32,48 | 32,78 | 31,14 | 31,33 | 4,19% | - |
| 26.02.2026 | 30,04 | 30,08 | 29,98 | 30,07 | -1,67% | - |
| 25.02.2026 | 29,13 | 31,07 | 28,72 | 30,58 | 4,48% | 30,00 |
| 24.02.2026 | 28,18 | 29,57 | 27,80 | 29,27 | 1,67% | - |
| 23.02.2026 | 33,04 | 33,29 | 28,64 | 28,79 | -12,69% | 2,00 |
| 20.02.2026 | 32,74 | 33,55 | 32,03 | 32,97 | 3,71% | - |
| 19.02.2026 | 33,36 | 33,39 | 31,67 | 31,79 | -5,10% | 153,00 |
| 18.02.2026 | 32,58 | 33,64 | 32,58 | 33,50 | 0,80% | - |
| 17.02.2026 | 33,39 | 33,98 | 32,40 | 33,24 | -0,76% | - |
| 16.02.2026 | 33,44 | 33,51 | 33,44 | 33,49 | -1,86% | - |
| 13.02.2026 | 32,44 | 34,76 | 32,34 | 34,13 | 6,14% | - |
| 12.02.2026 | 35,54 | 36,09 | 32,10 | 32,15 | -16,60% | - |
| 11.02.2026 | 38,48 | 38,57 | 38,48 | 38,55 | 1,43% | - |
| 10.02.2026 | 38,64 | 40,08 | 37,80 | 38,01 | -0,29% | - |
| 09.02.2026 | 40,15 | 41,13 | 37,96 | 38,12 | -6,20% | - |
| 06.02.2026 | 36,34 | 40,65 | 36,26 | 40,64 | 8,59% | - |
| 05.02.2026 | 38,38 | 39,36 | 37,01 | 37,42 | -2,21% | - |
| 04.02.2026 | 38,95 | 39,73 | 36,84 | 38,27 | -4,07% | 1.838,00 |
| 03.02.2026 | 45,60 | 45,76 | 37,83 | 39,89 | -15,30% | 34,00 |
| 02.02.2026 | 47,81 | 48,74 | 46,80 | 47,10 | -3,37% | - |
| 30.01.2026 | 48,79 | 48,80 | 48,71 | 48,74 | -1,47% | - |
| 29.01.2026 | 48,49 | 49,62 | 47,28 | 49,46 | 1,19% | 22,00 |
| 28.01.2026 | 49,13 | 49,77 | 47,78 | 48,88 | -0,74% | - |
| 27.01.2026 | 52,13 | 52,47 | 48,91 | 49,25 | -5,86% | - |
| 26.01.2026 | 52,74 | 53,28 | 51,95 | 52,31 | -1,38% | - |
| 23.01.2026 | 57,42 | 57,60 | 52,87 | 53,04 | -7,88% | - |
| 22.01.2026 | 57,36 | 58,18 | 57,10 | 57,58 | 3,67% | - |
| 21.01.2026 | 55,42 | 55,61 | 55,42 | 55,54 | -1,86% | - |
| 20.01.2026 | 58,35 | 58,49 | 55,35 | 56,59 | -3,03% | 38,00 |
| 19.01.2026 | 58,61 | 58,61 | 58,25 | 58,36 | 0,15% | - |
| 16.01.2026 | 57,87 | 59,31 | 57,45 | 58,27 | 4,33% | - |
| 15.01.2026 | 55,93 | 55,93 | 55,71 | 55,85 | 4,45% | - |
| 14.01.2026 | 53,61 | 54,48 | 53,18 | 53,47 | 1,02% | 9,00 |
| 13.01.2026 | 50,44 | 52,94 | 49,01 | 52,93 | 5,27% | - |
| 12.01.2026 | 54,07 | 54,86 | 49,16 | 50,28 | -5,79% | 7,00 |
| 09.01.2026 | 47,81 | 55,09 | 47,81 | 53,37 | 11,85% | 233,00 |
| 08.01.2026 | 45,62 | 47,90 | 45,21 | 47,72 | 2,98% | - |
| 07.01.2026 | 46,34 | 46,34 | 46,24 | 46,34 | 0,85% | - |
| 06.01.2026 | 46,46 | 46,89 | 45,55 | 45,95 | -1,12% | 25,00 |
| 05.01.2026 | 43,91 | 46,97 | 43,91 | 46,47 | 4,24% | - |
| 02.01.2026 | 45,92 | 45,98 | 44,22 | 44,58 | -2,81% | - |
| 30.12.2025 | 45,92 | 45,93 | 45,87 | 45,87 | -0,16% | - |
| 29.12.2025 | 46,29 | 46,29 | 45,25 | 45,94 | 1,72% | - |