54,090€
-0,15%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 55,20 | 55,76 | 54,06 | 54,17 | -1,83% | 19,00 |
| 01.10.2025 | 54,84 | 57,76 | 54,54 | 55,18 | 0,51% | 6,00 |
| 30.09.2025 | 57,10 | 58,16 | 54,90 | 54,90 | -4,82% | 108,00 |
| 29.09.2025 | 60,48 | 60,82 | 57,64 | 57,68 | -3,74% | - |
| 26.09.2025 | 58,72 | 60,03 | 58,62 | 59,92 | 1,89% | 10,00 |
| 25.09.2025 | 58,85 | 59,14 | 57,71 | 58,81 | 0,00% | 90,00 |
| 24.09.2025 | 59,78 | 60,34 | 57,97 | 58,81 | -2,99% | - |
| 23.09.2025 | 62,03 | 62,44 | 60,48 | 60,62 | -2,56% | 160,00 |
| 22.09.2025 | 63,42 | 63,74 | 61,94 | 62,21 | -2,19% | 24,00 |
| 19.09.2025 | 65,04 | 65,46 | 63,40 | 63,60 | -2,06% | - |
| 18.09.2025 | 64,53 | 65,32 | 63,85 | 64,94 | 1,52% | 40,00 |
| 17.09.2025 | 62,16 | 64,09 | 61,77 | 63,97 | 2,94% | 25,00 |
| 16.09.2025 | 62,66 | 63,26 | 61,00 | 62,14 | -0,85% | 38,00 |
| 15.09.2025 | 61,22 | 63,02 | 61,02 | 62,67 | 1,94% | - |
| 12.09.2025 | 61,24 | 61,90 | 60,70 | 61,48 | -0,40% | 12,00 |
| 09.09.2025 | 62,92 | 63,10 | 60,93 | 61,73 | -1,48% | 285,00 |
| 08.09.2025 | 61,38 | 63,05 | 61,28 | 62,66 | 2,27% | - |
| 05.09.2025 | 61,24 | 62,40 | 60,39 | 61,27 | 0,21% | - |
| 04.09.2025 | 58,80 | 61,36 | 58,57 | 61,14 | 4,05% | 102,00 |
| 03.09.2025 | 57,98 | 59,36 | 56,98 | 58,76 | 0,74% | 310,00 |
| 02.09.2025 | 58,02 | 58,45 | 56,44 | 58,33 | 0,31% | - |
| 01.09.2025 | 57,93 | 58,15 | 57,77 | 58,15 | 0,28% | - |
| 29.08.2025 | 57,69 | 58,79 | 57,44 | 57,99 | 0,38% | - |
| 28.08.2025 | 57,90 | 58,82 | 57,71 | 57,77 | -0,72% | 89,00 |
| 27.08.2025 | 59,52 | 59,73 | 57,87 | 58,19 | -2,04% | - |
| 26.08.2025 | 59,95 | 60,21 | 58,90 | 59,40 | -1,35% | 181,00 |
| 25.08.2025 | 59,31 | 60,86 | 58,78 | 60,21 | 1,69% | 744,00 |
| 22.08.2025 | 54,45 | 59,53 | 54,13 | 59,21 | 8,80% | - |
| 21.08.2025 | 53,65 | 54,56 | 52,82 | 54,42 | 1,62% | - |
| 20.08.2025 | 53,11 | 53,80 | 51,87 | 53,55 | 0,51% | 6,00 |
| 19.08.2025 | 54,68 | 55,14 | 52,98 | 53,28 | -3,22% | 120,00 |
| 18.08.2025 | 54,15 | 55,94 | 53,78 | 55,05 | 1,44% | 565,00 |
| 15.08.2025 | 53,16 | 55,81 | 53,04 | 54,27 | 2,01% | 136,00 |
| 14.08.2025 | 52,50 | 53,46 | 50,00 | 53,20 | 0,26% | 1.018,00 |
| 13.08.2025 | 48,78 | 53,29 | 48,70 | 53,06 | 8,73% | - |
| 12.08.2025 | 47,12 | 49,10 | 47,12 | 48,80 | 2,24% | 1,00 |
| 11.08.2025 | 46,46 | 47,73 | 46,31 | 47,73 | 2,35% | 5,00 |
| 08.08.2025 | 46,55 | 47,09 | 45,86 | 46,64 | 0,51% | 74,00 |
| 07.08.2025 | 46,82 | 47,42 | 45,53 | 46,40 | -0,84% | 50,00 |
| 06.08.2025 | 46,07 | 46,84 | 45,23 | 46,80 | 1,51% | 25,00 |
| 05.08.2025 | 46,15 | 46,66 | 45,26 | 46,10 | 0,50% | - |
| 04.08.2025 | 43,31 | 45,98 | 42,46 | 45,87 | 7,25% | 81,00 |
| 01.08.2025 | 41,99 | 43,95 | 39,21 | 42,77 | 4,98% | 656,00 |
| 31.07.2025 | 41,14 | 41,23 | 39,78 | 40,74 | -0,02% | 190,00 |
| 30.07.2025 | 41,17 | 41,76 | 40,39 | 40,75 | -0,91% | - |
| 29.07.2025 | 41,73 | 42,19 | 40,87 | 41,13 | -1,12% | 68,00 |
| 28.07.2025 | 42,05 | 42,83 | 40,95 | 41,59 | -0,47% | 2,00 |
| 25.07.2025 | 43,07 | 43,40 | 41,50 | 41,79 | -2,56% | 613,00 |
| 24.07.2025 | 38,01 | 43,31 | 37,75 | 42,89 | 23,14% | 627,00 |
| 23.07.2025 | 34,56 | 35,13 | 34,29 | 34,83 | 0,97% | 27,00 |
| 22.07.2025 | 33,30 | 34,97 | 33,19 | 34,49 | 3,57% | 150,00 |
| 21.07.2025 | 32,69 | 33,60 | 32,32 | 33,30 | 2,13% | - |
| 18.07.2025 | 32,85 | 32,96 | 32,31 | 32,61 | -0,88% | 60,00 |
| 17.07.2025 | 32,58 | 33,46 | 32,47 | 32,90 | 1,32% | - |
| 16.07.2025 | 32,06 | 32,70 | 31,34 | 32,47 | 0,74% | - |
| 15.07.2025 | 33,18 | 33,50 | 32,19 | 32,23 | -2,67% | - |
| 14.07.2025 | 32,92 | 33,19 | 32,34 | 33,11 | 0,12% | 2,00 |
| 11.07.2025 | 34,80 | 35,16 | 32,92 | 33,07 | -5,00% | 2,00 |
| 10.07.2025 | 33,19 | 35,24 | 33,19 | 34,81 | 4,50% | - |
| 09.07.2025 | 32,72 | 33,57 | 32,71 | 33,31 | 1,62% | - |
| 08.07.2025 | 32,64 | 33,38 | 32,60 | 32,78 | 0,46% | 200,00 |
| 07.07.2025 | 32,68 | 33,11 | 32,38 | 32,63 | -0,08% | - |
| 04.07.2025 | 32,72 | 32,72 | 32,61 | 32,66 | -0,76% | - |
| 03.07.2025 | 32,88 | 33,26 | 32,60 | 32,91 | 0,05% | - |
| 02.07.2025 | 32,61 | 33,31 | 32,46 | 32,89 | 1,25% | - |
| 01.07.2025 | 31,40 | 32,84 | 30,90 | 32,49 | 3,19% | 60,00 |
| 30.06.2025 | 31,67 | 32,12 | 31,22 | 31,48 | -0,44% | 5,00 |
| 27.06.2025 | 31,07 | 31,87 | 30,77 | 31,62 | 1,85% | - |
| 26.06.2025 | 30,68 | 31,08 | 30,24 | 31,05 | 1,26% | 316,00 |
| 25.06.2025 | 31,69 | 31,76 | 30,57 | 30,66 | -2,70% | - |
| 24.06.2025 | 30,95 | 31,71 | 30,85 | 31,51 | 2,37% | - |
| 23.06.2025 | 30,27 | 30,79 | 29,49 | 30,78 | 1,82% | - |
| 20.06.2025 | 30,03 | 30,69 | 29,85 | 30,23 | 1,31% | - |
| 19.06.2025 | 30,13 | 30,33 | 29,84 | 29,84 | -1,29% | 3,00 |
| 18.06.2025 | 29,42 | 31,03 | 29,33 | 30,23 | 2,70% | 9,00 |
| 17.06.2025 | 30,50 | 30,52 | 29,39 | 29,44 | -3,89% | 689,00 |
| 16.06.2025 | 29,64 | 30,92 | 29,58 | 30,63 | 3,52% | - |
| 13.06.2025 | 30,19 | 30,40 | 29,49 | 29,59 | -2,78% | - |
| 12.06.2025 | 31,63 | 31,69 | 30,31 | 30,43 | -4,31% | 32,00 |
| 11.06.2025 | 31,71 | 32,76 | 31,63 | 31,80 | 0,22% | - |
| 10.06.2025 | 31,70 | 32,48 | 31,56 | 31,73 | 0,13% | - |
| 09.06.2025 | 31,45 | 32,24 | 31,45 | 31,69 | 0,24% | - |
| 06.06.2025 | 30,78 | 31,84 | 30,70 | 31,62 | 3,01% | 22,00 |
| 05.06.2025 | 30,92 | 31,52 | 30,42 | 30,69 | -0,95% | 1.090,00 |
| 04.06.2025 | 31,25 | 31,35 | 30,51 | 30,99 | -0,99% | - |
| 03.06.2025 | 30,27 | 31,33 | 30,12 | 31,30 | 3,25% | 5,00 |
| 02.06.2025 | 30,58 | 30,91 | 29,65 | 30,31 | -2,00% | 2,00 |
| 30.05.2025 | 31,39 | 31,46 | 30,60 | 30,93 | -1,29% | 1.396,00 |
| 29.05.2025 | 32,03 | 32,32 | 30,95 | 31,34 | -0,19% | 60,00 |
| 28.05.2025 | 31,65 | 31,97 | 30,87 | 31,40 | -0,70% | - |
| 27.05.2025 | 31,15 | 32,08 | 31,04 | 31,62 | 1,12% | 2,00 |
| 26.05.2025 | 31,07 | 31,40 | 31,07 | 31,27 | 1,16% | - |
| 23.05.2025 | 31,19 | 31,26 | 30,25 | 30,91 | -1,58% | 1,00 |
| 22.05.2025 | 31,42 | 31,95 | 30,86 | 31,40 | 0,29% | 17,00 |
| 21.05.2025 | 33,08 | 33,27 | 31,26 | 31,31 | -6,15% | 15,00 |
| 20.05.2025 | 33,58 | 33,91 | 33,22 | 33,36 | -1,02% | - |
| 19.05.2025 | 33,64 | 33,96 | 33,09 | 33,71 | -1,63% | 27,00 |
| 16.05.2025 | 33,53 | 34,76 | 33,49 | 34,27 | 2,02% | - |
| 15.05.2025 | 34,87 | 34,87 | 33,57 | 33,59 | -3,21% | 145,00 |
| 14.05.2025 | 36,10 | 36,22 | 34,68 | 34,70 | -3,89% | 20,00 |