42,335€
0,08%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 50,03 | 50,91 | 49,65 | 50,51 | 1,02% | 20,00 |
| 26.09.2024 | 50,71 | 51,49 | 49,23 | 50,00 | -0,79% | 411,00 |
| 25.09.2024 | 51,64 | 52,14 | 50,18 | 50,40 | -2,93% | - |
| 24.09.2024 | 52,42 | 52,75 | 50,90 | 51,92 | -0,88% | - |
| 23.09.2024 | 54,01 | 54,76 | 52,31 | 52,38 | -2,62% | 74,00 |
| 20.09.2024 | 53,50 | 54,54 | 52,71 | 53,79 | 0,37% | 30,00 |
| 19.09.2024 | 52,71 | 55,44 | 52,61 | 53,59 | 2,49% | 375,00 |
| 18.09.2024 | 52,51 | 54,85 | 52,07 | 52,29 | -0,13% | - |
| 17.09.2024 | 51,83 | 53,12 | 51,18 | 52,36 | 1,16% | 20,00 |
| 16.09.2024 | 51,55 | 52,25 | 50,51 | 51,76 | 0,17% | - |
| 13.09.2024 | 49,08 | 52,82 | 48,97 | 51,67 | 5,32% | 40,00 |
| 12.09.2024 | 48,59 | 49,88 | 48,24 | 49,06 | 0,99% | 15,00 |
| 11.09.2024 | 46,53 | 48,99 | 45,65 | 48,58 | 3,71% | - |
| 10.09.2024 | 48,13 | 48,90 | 45,56 | 46,84 | -2,94% | - |
| 09.09.2024 | 46,96 | 49,27 | 46,96 | 48,26 | 2,98% | 40,00 |
| 06.09.2024 | 47,50 | 48,39 | 46,13 | 46,87 | -1,73% | 182,00 |
| 05.09.2024 | 49,46 | 50,14 | 47,39 | 47,69 | -3,53% | - |
| 04.09.2024 | 49,59 | 52,07 | 48,66 | 49,44 | -1,14% | - |
| 03.09.2024 | 52,28 | 52,44 | 49,74 | 50,01 | -4,59% | 55,00 |
| 02.09.2024 | 52,38 | 52,88 | 52,17 | 52,41 | 0,13% | 2,00 |
| 30.08.2024 | 52,25 | 53,45 | 51,27 | 52,34 | 0,42% | 385,00 |
| 29.08.2024 | 50,47 | 54,41 | 50,45 | 52,12 | 2,26% | 9,00 |
| 28.08.2024 | 54,16 | 54,35 | 50,55 | 50,97 | -5,52% | 77,00 |
| 27.08.2024 | 53,20 | 54,34 | 51,25 | 53,95 | 1,39% | 29,00 |
| 26.08.2024 | 51,24 | 55,70 | 50,62 | 53,21 | 3,89% | 82,00 |
| 23.08.2024 | 46,84 | 51,45 | 46,44 | 51,22 | 10,02% | 6,00 |
| 22.08.2024 | 46,84 | 47,54 | 46,09 | 46,56 | -0,43% | 23,00 |
| 21.08.2024 | 46,61 | 47,17 | 45,90 | 46,76 | 0,32% | 1,00 |
| 20.08.2024 | 49,54 | 50,00 | 45,81 | 46,61 | -5,43% | 137,00 |
| 19.08.2024 | 45,43 | 49,78 | 45,00 | 49,28 | 8,18% | 7,00 |
| 16.08.2024 | 45,51 | 47,40 | 44,85 | 45,56 | 0,90% | 21,00 |
| 15.08.2024 | 41,82 | 45,73 | 41,38 | 45,15 | 8,80% | 109,00 |
| 14.08.2024 | 41,54 | 42,73 | 40,34 | 41,50 | 0,68% | 1.268,00 |
| 13.08.2024 | 39,66 | 41,55 | 39,25 | 41,22 | 4,26% | 128,00 |
| 12.08.2024 | 39,58 | 40,13 | 38,37 | 39,54 | 0,15% | 652,00 |
| 09.08.2024 | 41,32 | 41,75 | 38,77 | 39,48 | -4,24% | 100,00 |
| 08.08.2024 | 39,61 | 41,65 | 39,50 | 41,23 | 3,82% | - |
| 07.08.2024 | 42,68 | 44,03 | 39,49 | 39,71 | -6,24% | 32,00 |
| 06.08.2024 | 43,07 | 43,34 | 40,95 | 42,36 | 0,11% | 27,00 |
| 05.08.2024 | 41,92 | 43,22 | 39,10 | 42,31 | -3,41% | 295,00 |
| 02.08.2024 | 42,37 | 45,20 | 40,74 | 43,81 | 1,72% | 100,00 |
| 01.08.2024 | 49,37 | 50,39 | 42,43 | 43,07 | -12,34% | 72,00 |
| 31.07.2024 | 49,16 | 51,33 | 48,14 | 49,13 | 0,99% | 10,00 |
| 30.07.2024 | 48,52 | 50,22 | 47,55 | 48,65 | 0,13% | - |
| 29.07.2024 | 51,59 | 52,23 | 47,74 | 48,58 | -5,14% | - |
| 26.07.2024 | 49,79 | 54,16 | 47,51 | 51,21 | 1,29% | 400,00 |
| 25.07.2024 | 48,42 | 51,90 | 47,34 | 50,56 | 4,38% | 85,00 |
| 24.07.2024 | 49,53 | 50,39 | 48,24 | 48,44 | -3,04% | - |
| 23.07.2024 | 49,91 | 51,50 | 49,61 | 49,96 | -0,12% | 104,00 |
| 22.07.2024 | 48,38 | 50,34 | 46,88 | 50,02 | 3,56% | 23,00 |
| 19.07.2024 | 48,10 | 48,69 | 46,84 | 48,30 | 0,55% | - |
| 18.07.2024 | 49,63 | 50,85 | 47,04 | 48,04 | -2,97% | 350,00 |
| 17.07.2024 | 49,30 | 50,82 | 48,24 | 49,51 | -0,12% | 200,00 |
| 16.07.2024 | 45,03 | 49,57 | 44,52 | 49,57 | 10,25% | 160,00 |
| 15.07.2024 | 42,92 | 45,20 | 41,69 | 44,96 | 4,80% | 120,00 |
| 12.07.2024 | 41,39 | 43,73 | 41,22 | 42,90 | 3,30% | - |
| 11.07.2024 | 38,53 | 41,85 | 38,47 | 41,53 | 7,62% | 243,00 |
| 10.07.2024 | 38,43 | 38,73 | 37,62 | 38,59 | 0,47% | - |
| 09.07.2024 | 38,51 | 38,72 | 37,52 | 38,41 | -0,09% | 1,00 |
| 08.07.2024 | 37,98 | 39,04 | 37,94 | 38,44 | 1,14% | - |
| 05.07.2024 | 38,76 | 39,00 | 37,53 | 38,01 | -1,91% | - |
| 04.07.2024 | 38,87 | 38,87 | 38,75 | 38,75 | -0,37% | - |
| 03.07.2024 | 38,78 | 39,26 | 38,08 | 38,89 | 0,26% | 332,00 |
| 02.07.2024 | 36,99 | 38,83 | 36,64 | 38,79 | 4,74% | - |
| 01.07.2024 | 38,78 | 39,09 | 36,64 | 37,04 | -4,44% | - |
| 28.06.2024 | 37,43 | 39,04 | 37,34 | 38,76 | 3,94% | - |
| 27.06.2024 | 37,32 | 37,36 | 36,34 | 37,29 | -0,37% | - |
| 26.06.2024 | 37,03 | 37,51 | 36,61 | 37,43 | 1,30% | 2,00 |
| 25.06.2024 | 37,26 | 37,61 | 35,78 | 36,95 | -0,79% | 8,00 |
| 24.06.2024 | 37,21 | 38,36 | 36,79 | 37,24 | 0,09% | - |
| 21.06.2024 | 37,01 | 37,97 | 36,85 | 37,21 | -2,17% | 100,00 |
| 20.06.2024 | 39,49 | 39,83 | 36,63 | 38,03 | -3,26% | 100,00 |
| 19.06.2024 | 39,31 | 39,37 | 39,31 | 39,31 | 0,20% | - |
| 18.06.2024 | 39,15 | 39,97 | 38,70 | 39,23 | 0,42% | 4,00 |