39,460€
-3,90%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 41,09 | 41,90 | 39,38 | 39,50 | -3,80% | - |
| 20.02.2025 | 42,99 | 43,39 | 40,67 | 41,06 | -5,02% | - |
| 19.02.2025 | 43,99 | 44,42 | 42,84 | 43,23 | -2,11% | 50,00 |
| 18.02.2025 | 45,10 | 45,23 | 43,67 | 44,16 | -1,59% | - |
| 17.02.2025 | 44,91 | 44,96 | 44,86 | 44,88 | 0,21% | - |
| 14.02.2025 | 44,22 | 45,42 | 43,96 | 44,78 | 1,48% | - |
| 13.02.2025 | 42,77 | 44,14 | 42,61 | 44,13 | 3,06% | 88,00 |
| 12.02.2025 | 43,59 | 44,17 | 42,60 | 42,82 | -1,85% | 116,00 |
| 11.02.2025 | 44,39 | 44,41 | 43,19 | 43,62 | -2,09% | - |
| 10.02.2025 | 44,49 | 44,83 | 43,99 | 44,55 | 0,55% | - |
| 07.02.2025 | 43,76 | 45,00 | 43,28 | 44,31 | 1,38% | - |
| 06.02.2025 | 43,36 | 44,30 | 43,16 | 43,70 | 1,43% | - |
| 05.02.2025 | 42,88 | 43,59 | 42,23 | 43,09 | -0,20% | 106,00 |
| 04.02.2025 | 42,79 | 43,51 | 42,35 | 43,17 | 0,77% | 6,00 |
| 03.02.2025 | 43,03 | 43,55 | 42,26 | 42,84 | -1,17% | 128,00 |
| 31.01.2025 | 45,61 | 45,76 | 42,97 | 43,35 | -4,34% | - |
| 30.01.2025 | 44,27 | 46,08 | 43,94 | 45,31 | 2,84% | 20,00 |
| 29.01.2025 | 44,85 | 45,04 | 42,48 | 44,06 | -1,68% | 1.690,00 |
| 28.01.2025 | 47,30 | 47,74 | 44,45 | 44,82 | -4,63% | 72,00 |
| 27.01.2025 | 38,87 | 47,57 | 38,01 | 46,99 | 19,17% | 129,00 |
| 24.01.2025 | 40,60 | 41,06 | 38,93 | 39,43 | -3,42% | 10,00 |
| 23.01.2025 | 41,52 | 41,58 | 40,59 | 40,83 | -1,99% | 12,00 |
| 22.01.2025 | 42,73 | 43,13 | 41,65 | 41,66 | -2,50% | 128,00 |
| 21.01.2025 | 39,18 | 43,09 | 39,16 | 42,73 | 9,20% | 709,00 |
| 20.01.2025 | 39,40 | 39,46 | 39,10 | 39,13 | -1,07% | - |
| 17.01.2025 | 39,22 | 40,22 | 38,78 | 39,55 | 1,20% | 5,00 |
| 16.01.2025 | 37,51 | 39,08 | 37,36 | 39,08 | 4,51% | - |
| 15.01.2025 | 35,55 | 37,92 | 35,45 | 37,40 | 5,26% | 337,00 |
| 14.01.2025 | 35,99 | 36,59 | 35,27 | 35,53 | -1,44% | 25,00 |
| 13.01.2025 | 35,36 | 36,29 | 34,86 | 36,05 | 1,62% | 93,00 |
| 10.01.2025 | 37,61 | 37,73 | 34,94 | 35,47 | -5,83% | 134,00 |
| 09.01.2025 | 37,65 | 37,68 | 37,57 | 37,67 | -0,01% | - |
| 08.01.2025 | 38,13 | 38,39 | 37,31 | 37,67 | -1,02% | - |
| 07.01.2025 | 38,25 | 38,99 | 37,35 | 38,06 | -0,59% | 20,00 |
| 06.01.2025 | 38,83 | 39,44 | 38,25 | 38,29 | -1,35% | - |
| 03.01.2025 | 37,92 | 38,87 | 37,73 | 38,81 | 2,43% | - |
| 02.01.2025 | 37,50 | 39,09 | 37,42 | 37,89 | 1,75% | 132,00 |
| 30.12.2024 | 37,56 | 37,62 | 37,22 | 37,24 | -0,55% | - |
| 27.12.2024 | 38,68 | 38,81 | 36,72 | 37,45 | 1,88% | 180,00 |
| 23.12.2024 | 38,17 | 38,27 | 36,72 | 36,76 | -3,15% | 137,00 |
| 20.12.2024 | 37,62 | 38,90 | 36,47 | 37,95 | 0,32% | 98,00 |
| 19.12.2024 | 37,61 | 39,07 | 37,15 | 37,83 | 0,09% | 29,00 |
| 18.12.2024 | 38,20 | 41,42 | 37,22 | 37,80 | -2,10% | - |
| 17.12.2024 | 38,19 | 38,91 | 36,47 | 38,61 | 1,25% | 68,00 |
| 16.12.2024 | 37,87 | 38,68 | 37,49 | 38,13 | 0,69% | 150,00 |
| 13.12.2024 | 39,21 | 39,75 | 37,58 | 37,87 | -3,42% | 75,00 |
| 12.12.2024 | 41,61 | 42,55 | 38,81 | 39,21 | -5,91% | 118,00 |
| 11.12.2024 | 39,32 | 41,69 | 38,55 | 41,68 | 6,27% | - |
| 10.12.2024 | 39,47 | 39,70 | 38,17 | 39,22 | 0,46% | 141,00 |
| 09.12.2024 | 36,78 | 39,29 | 35,84 | 39,04 | 5,19% | 68,00 |
| 06.12.2024 | 36,24 | 38,22 | 35,49 | 37,11 | 2,63% | 238,00 |
| 05.12.2024 | 36,63 | 37,16 | 32,77 | 36,16 | -1,51% | 89,00 |
| 04.12.2024 | 37,98 | 38,73 | 36,33 | 36,72 | -3,20% | 77,00 |
| 03.12.2024 | 39,28 | 39,28 | 37,24 | 37,93 | -2,86% | 50,00 |
| 02.12.2024 | 41,92 | 42,56 | 39,01 | 39,05 | -6,52% | 225,00 |
| 29.11.2024 | 41,62 | 42,49 | 40,61 | 41,77 | 0,29% | - |
| 28.11.2024 | 41,64 | 41,73 | 41,60 | 41,65 | 0,13% | - |
| 27.11.2024 | 42,18 | 42,64 | 41,02 | 41,60 | -0,32% | 2,00 |
| 26.11.2024 | 43,93 | 44,52 | 41,23 | 41,73 | -4,78% | 125,00 |
| 25.11.2024 | 42,15 | 45,41 | 41,95 | 43,83 | 3,69% | 24,00 |
| 22.11.2024 | 41,22 | 42,89 | 41,10 | 42,27 | 1,44% | 34,00 |
| 21.11.2024 | 40,64 | 42,47 | 40,58 | 41,67 | 2,25% | - |
| 20.11.2024 | 40,65 | 41,50 | 39,81 | 40,75 | 0,53% | 2,00 |
| 19.11.2024 | 41,08 | 41,20 | 39,50 | 40,54 | -0,95% | 8,00 |
| 18.11.2024 | 41,83 | 42,21 | 39,19 | 40,93 | -2,79% | 60,00 |
| 15.11.2024 | 45,67 | 45,99 | 41,48 | 42,10 | -8,51% | 125,00 |
| 14.11.2024 | 47,15 | 48,01 | 45,75 | 46,02 | -2,58% | 52,00 |
| 13.11.2024 | 50,62 | 51,87 | 47,04 | 47,24 | -6,85% | 3,00 |
| 12.11.2024 | 49,12 | 51,29 | 47,56 | 50,71 | 3,72% | 100,00 |
| 11.11.2024 | 44,36 | 49,49 | 44,09 | 48,89 | 10,60% | 1.380,00 |
| 08.11.2024 | 44,74 | 45,95 | 43,52 | 44,21 | -0,92% | - |
| 07.11.2024 | 45,33 | 46,20 | 44,42 | 44,62 | -1,78% | 2,00 |
| 06.11.2024 | 44,45 | 46,09 | 43,28 | 45,43 | 5,84% | 1.255,00 |
| 05.11.2024 | 42,34 | 43,97 | 41,36 | 42,92 | 1,47% | 603,00 |
| 04.11.2024 | 41,57 | 44,01 | 40,46 | 42,30 | 0,61% | 305,00 |
| 01.11.2024 | 55,09 | 56,35 | 41,32 | 42,05 | -23,79% | 2.348,00 |
| 31.10.2024 | 53,09 | 58,54 | 52,43 | 55,17 | 3,35% | 602,00 |
| 30.10.2024 | 48,74 | 53,71 | 48,27 | 53,38 | 9,30% | 62,00 |
| 29.10.2024 | 49,10 | 49,30 | 47,93 | 48,84 | -0,30% | 182,00 |
| 28.10.2024 | 49,57 | 50,82 | 48,87 | 48,99 | -0,72% | 185,00 |
| 25.10.2024 | 49,66 | 50,79 | 48,70 | 49,34 | -0,74% | 100,00 |
| 24.10.2024 | 48,54 | 51,20 | 48,54 | 49,71 | 2,53% | 74,00 |
| 23.10.2024 | 51,77 | 51,89 | 48,30 | 48,49 | -6,51% | 23,00 |
| 22.10.2024 | 52,28 | 53,46 | 51,60 | 51,86 | -1,31% | 1.043,00 |
| 21.10.2024 | 55,25 | 55,92 | 51,58 | 52,55 | -5,08% | 74,00 |
| 18.10.2024 | 55,30 | 56,00 | 55,02 | 55,36 | 0,14% | 10,00 |
| 17.10.2024 | 57,10 | 57,86 | 54,69 | 55,28 | -3,14% | 130,00 |
| 16.10.2024 | 55,26 | 57,50 | 55,20 | 57,07 | 3,35% | 40,00 |
| 15.10.2024 | 55,79 | 56,12 | 54,24 | 55,22 | -0,88% | 167,00 |
| 14.10.2024 | 55,08 | 55,87 | 54,44 | 55,71 | 1,07% | - |
| 11.10.2024 | 52,15 | 55,12 | 51,75 | 55,12 | 5,47% | 2,00 |
| 10.10.2024 | 52,04 | 54,02 | 51,30 | 52,26 | 1,57% | 479,00 |
| 09.10.2024 | 49,75 | 51,98 | 49,45 | 51,45 | 3,25% | - |
| 08.10.2024 | 49,97 | 50,98 | 49,81 | 49,83 | -0,19% | 36,00 |
| 07.10.2024 | 50,62 | 50,67 | 49,23 | 49,93 | -1,43% | - |
| 04.10.2024 | 50,18 | 51,59 | 49,75 | 50,65 | 0,88% | 58,00 |
| 03.10.2024 | 51,91 | 52,16 | 49,56 | 50,21 | -3,16% | - |
| 02.10.2024 | 51,93 | 52,19 | 51,26 | 51,85 | -0,33% | - |
| 01.10.2024 | 52,05 | 52,58 | 50,84 | 52,02 | 0,00% | 37,00 |
| 30.09.2024 | 50,43 | 53,73 | 49,90 | 52,02 | 2,99% | 49,00 |