21,315€
0,16%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 21,24 | 21,24 | 21,22 | 21,22 | -0,31% | - |
| 28.09.2026 | 21,46 | 21,60 | 20,74 | 21,28 | -1,62% | - |
| 25.09.2026 | 21,45 | 22,00 | 21,23 | 21,63 | 0,46% | - |
| 24.09.2026 | 21,01 | 21,82 | 20,91 | 21,53 | 2,06% | 2.017,00 |
| 23.09.2026 | 22,83 | 22,93 | 21,00 | 21,10 | -7,92% | 66,00 |
| 22.09.2026 | 23,29 | 23,81 | 22,38 | 22,91 | -2,55% | - |
| 21.09.2026 | 22,46 | 23,57 | 22,39 | 23,51 | 5,43% | - |
| 18.09.2026 | 22,82 | 22,85 | 22,18 | 22,30 | -1,55% | - |
| 17.09.2026 | 23,26 | 23,47 | 22,65 | 22,65 | -3,21% | - |
| 16.09.2026 | 23,28 | 23,62 | 22,85 | 23,40 | 0,56% | - |
| 15.09.2026 | 24,03 | 24,05 | 22,82 | 23,27 | -3,32% | 12,00 |
| 14.09.2026 | 22,99 | 24,28 | 22,90 | 24,07 | 4,02% | - |
| 11.09.2026 | 23,23 | 23,64 | 22,85 | 23,14 | -0,13% | - |
| 10.09.2026 | 22,94 | 23,92 | 22,60 | 23,17 | 0,83% | 75,00 |
| 09.09.2026 | 24,07 | 24,12 | 22,74 | 22,98 | -4,09% | - |
| 08.09.2026 | 24,40 | 24,45 | 23,65 | 23,96 | -1,82% | - |
| 07.09.2026 | 24,33 | 24,46 | 24,33 | 24,41 | 0,18% | - |
| 04.09.2026 | 24,15 | 24,60 | 23,81 | 24,36 | 1,12% | - |
| 03.09.2026 | 23,98 | 24,80 | 23,87 | 24,09 | 1,47% | - |
| 02.09.2026 | 23,64 | 24,11 | 23,34 | 23,74 | -0,54% | 630,00 |
| 01.09.2026 | 24,18 | 24,20 | 23,43 | 23,87 | -1,16% | - |
| 31.08.2026 | 25,00 | 25,17 | 23,80 | 24,15 | -3,32% | 3.600,00 |
| 28.08.2026 | 24,22 | 25,08 | 24,21 | 24,98 | 2,55% | 288,00 |
| 27.08.2026 | 25,67 | 26,05 | 23,79 | 24,36 | -5,14% | 60,00 |
| 26.08.2026 | 26,18 | 26,34 | 25,53 | 25,68 | -2,21% | 80,00 |
| 25.08.2026 | 26,69 | 26,78 | 26,11 | 26,26 | -1,13% | - |
| 24.08.2026 | 26,39 | 26,98 | 26,22 | 26,56 | 1,65% | 40,00 |
| 21.08.2026 | 26,23 | 26,76 | 26,12 | 26,13 | -0,23% | - |
| 20.08.2026 | 26,55 | 26,59 | 26,17 | 26,19 | -2,71% | - |
| 19.08.2026 | 26,88 | 27,93 | 26,61 | 26,92 | -22,53% | - |
| 05.05.2026 | 33,36 | 34,86 | 33,02 | 34,75 | 4,57% | - |
| 04.05.2026 | 33,45 | 35,01 | 32,76 | 33,23 | -17,09% | 157,00 |
| 30.04.2026 | 41,37 | 42,33 | 39,63 | 40,08 | -2,69% | 456,00 |
| 29.04.2026 | 43,15 | 43,18 | 41,10 | 41,19 | -4,36% | - |
| 28.04.2026 | 41,47 | 43,56 | 41,15 | 43,07 | 3,73% | 60,00 |
| 27.04.2026 | 41,18 | 42,47 | 40,30 | 41,52 | 0,63% | - |
| 24.04.2026 | 40,42 | 41,29 | 39,69 | 41,26 | 2,82% | - |
| 23.04.2026 | 40,94 | 41,07 | 39,20 | 40,13 | -2,31% | - |
| 22.04.2026 | 41,14 | 42,40 | 40,73 | 41,08 | -0,17% | 116,00 |
| 21.04.2026 | 41,95 | 43,25 | 40,94 | 41,15 | -1,58% | 44,00 |
| 20.04.2026 | 40,62 | 41,98 | 40,34 | 41,81 | 2,50% | 840,00 |
| 17.04.2026 | 39,77 | 41,52 | 39,77 | 40,79 | 2,54% | - |
| 16.04.2026 | 38,67 | 39,82 | 38,42 | 39,78 | 3,14% | - |
| 15.04.2026 | 38,42 | 40,99 | 38,39 | 38,57 | 0,39% | - |
| 14.04.2026 | 36,92 | 38,90 | 36,77 | 38,42 | 4,29% | - |
| 13.04.2026 | 35,21 | 37,09 | 35,09 | 36,84 | 4,21% | - |
| 10.04.2026 | 35,31 | 35,94 | 34,86 | 35,35 | 0,20% | - |
| 09.04.2026 | 36,57 | 36,61 | 34,72 | 35,28 | -3,79% | 81,00 |
| 08.04.2026 | 36,08 | 37,35 | 35,74 | 36,67 | 3,41% | - |
| 07.04.2026 | 36,09 | 36,23 | 35,20 | 35,46 | 0,62% | - |
| 02.04.2026 | 36,08 | 36,63 | 34,84 | 35,24 | -3,05% | - |
| 01.04.2026 | 37,27 | 37,55 | 36,32 | 36,35 | -2,02% | - |
| 31.03.2026 | 37,00 | 37,48 | 36,41 | 37,10 | 0,73% | - |
| 30.03.2026 | 36,38 | 38,13 | 36,23 | 36,83 | 1,68% | - |
| 27.03.2026 | 37,80 | 37,85 | 35,41 | 36,22 | -4,05% | - |
| 26.03.2026 | 36,61 | 38,05 | 36,20 | 37,75 | 2,58% | - |
| 25.03.2026 | 36,46 | 37,49 | 35,78 | 36,80 | -0,19% | - |
| 24.03.2026 | 36,86 | 37,03 | 34,83 | 36,87 | 0,19% | - |
| 23.03.2026 | 34,75 | 36,93 | 34,63 | 36,80 | 4,55% | 14,00 |
| 20.03.2026 | 35,60 | 35,71 | 34,54 | 35,20 | -1,54% | - |
| 19.03.2026 | 36,48 | 37,02 | 35,07 | 35,75 | -1,92% | - |
| 18.03.2026 | 36,06 | 37,13 | 34,98 | 36,45 | 1,33% | 384,00 |
| 17.03.2026 | 34,91 | 36,15 | 34,80 | 35,97 | 2,89% | - |
| 16.03.2026 | 35,22 | 35,51 | 34,27 | 34,96 | 0,09% | 4.038,00 |
| 13.03.2026 | 34,46 | 35,55 | 34,19 | 34,93 | 1,07% | - |
| 12.03.2026 | 34,85 | 35,18 | 33,96 | 34,56 | -1,20% | - |
| 11.03.2026 | 34,87 | 35,51 | 34,48 | 34,98 | -0,09% | 1.098,00 |
| 10.03.2026 | 36,80 | 36,91 | 34,17 | 35,01 | -4,45% | - |
| 09.03.2026 | 36,61 | 37,00 | 33,70 | 36,64 | -0,76% | - |
| 06.03.2026 | 39,67 | 39,74 | 35,68 | 36,92 | -6,77% | 2.250,00 |
| 05.03.2026 | 40,76 | 43,71 | 38,61 | 39,60 | -2,82% | 24,00 |
| 04.03.2026 | 40,00 | 41,44 | 38,30 | 40,75 | 1,29% | - |
| 03.03.2026 | 36,26 | 40,79 | 34,66 | 40,23 | 10,02% | 40,00 |
| 02.03.2026 | 31,44 | 38,50 | 30,81 | 36,57 | 15,60% | 4.721,00 |
| 27.02.2026 | 32,54 | 32,78 | 31,14 | 31,63 | -2,44% | - |
| 26.02.2026 | 30,03 | 32,77 | 30,03 | 32,42 | 7,53% | 1.060,00 |
| 25.02.2026 | 29,05 | 31,09 | 28,72 | 30,15 | 3,54% | - |
| 24.02.2026 | 28,29 | 29,63 | 27,81 | 29,12 | 3,23% | - |
| 23.02.2026 | 32,74 | 33,29 | 27,99 | 28,21 | -14,70% | 2.100,00 |
| 20.02.2026 | 32,72 | 33,59 | 32,13 | 33,07 | 1,54% | 3.450,00 |
| 19.02.2026 | 33,37 | 33,39 | 31,74 | 32,57 | -2,28% | - |
| 18.02.2026 | 32,57 | 33,67 | 32,57 | 33,33 | 2,33% | - |
| 17.02.2026 | 33,40 | 33,73 | 32,41 | 32,57 | -2,72% | 36,00 |
| 16.02.2026 | 33,55 | 33,61 | 33,42 | 33,48 | -0,03% | 15,00 |
| 13.02.2026 | 32,44 | 34,76 | 32,33 | 33,49 | 2,95% | 180,00 |
| 12.02.2026 | 35,58 | 36,02 | 32,04 | 32,53 | -8,08% | - |
| 11.02.2026 | 38,57 | 39,01 | 35,28 | 35,39 | -8,27% | - |
| 10.02.2026 | 38,37 | 40,08 | 37,85 | 38,58 | 0,49% | 195,00 |
| 09.02.2026 | 40,07 | 41,13 | 37,95 | 38,39 | -4,14% | 2.000,00 |
| 06.02.2026 | 36,26 | 40,77 | 36,26 | 40,05 | 10,54% | - |
| 05.02.2026 | 38,73 | 39,38 | 36,23 | 36,23 | -6,45% | - |
| 04.02.2026 | 38,97 | 39,74 | 36,73 | 38,73 | -2,10% | 3.000,00 |
| 03.02.2026 | 45,61 | 45,76 | 37,86 | 39,56 | -13,11% | - |
| 02.02.2026 | 47,15 | 48,74 | 44,62 | 45,53 | -4,63% | - |
| 30.01.2026 | 48,76 | 48,92 | 46,95 | 47,74 | -2,19% | - |
| 29.01.2026 | 48,42 | 49,61 | 47,26 | 48,81 | 0,51% | - |
| 28.01.2026 | 49,51 | 50,50 | 47,78 | 48,56 | -0,57% | - |
| 27.01.2026 | 52,39 | 52,47 | 48,51 | 48,84 | -6,29% | 280,00 |
| 26.01.2026 | 52,53 | 53,28 | 51,96 | 52,12 | -1,29% | 285,00 |
| 23.01.2026 | 57,54 | 57,60 | 52,57 | 52,80 | -7,85% | - |