31,120€
1,40%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,78 | 31,60 | 30,70 | 31,11 | 1,37% | 20,00 |
| 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 |
| 13.05.2025 | 35,26 | 36,89 | 34,90 | 36,11 | 1,99% | 36,00 |
| 12.05.2025 | 35,03 | 37,16 | 35,03 | 35,40 | 2,98% | 78,00 |
| 09.05.2025 | 34,68 | 35,34 | 33,87 | 34,38 | -1,08% | - |
| 08.05.2025 | 33,16 | 34,90 | 33,16 | 34,75 | 4,64% | 13,00 |
| 07.05.2025 | 32,75 | 33,43 | 32,22 | 33,21 | 2,01% | 757,00 |
| 06.05.2025 | 34,73 | 35,07 | 32,56 | 32,56 | -7,26% | 53,00 |
| 05.05.2025 | 38,53 | 38,85 | 34,62 | 35,11 | -8,20% | 39,00 |
| 02.05.2025 | 40,67 | 42,60 | 33,43 | 38,24 | -16,18% | 594,00 |
| 30.04.2025 | 46,41 | 46,60 | 44,04 | 45,62 | -2,16% | 109,00 |
| 29.04.2025 | 45,81 | 47,11 | 45,40 | 46,63 | 2,38% | - |
| 28.04.2025 | 45,12 | 45,91 | 44,54 | 45,54 | 0,23% | - |
| 25.04.2025 | 45,71 | 46,00 | 44,75 | 45,44 | 0,46% | - |
| 24.04.2025 | 40,81 | 45,69 | 40,46 | 45,23 | 10,41% | - |
| 23.04.2025 | 39,73 | 41,66 | 39,65 | 40,96 | 4,77% | - |
| 22.04.2025 | 36,83 | 39,15 | 36,83 | 39,10 | -0,87% | - |
| 17.04.2025 | 40,09 | 40,45 | 38,71 | 39,44 | -0,68% | - |
| 16.04.2025 | 38,93 | 40,51 | 38,93 | 39,71 | -0,60% | - |
| 15.04.2025 | 37,83 | 41,00 | 37,80 | 39,95 | 5,55% | 3,00 |
| 14.04.2025 | 36,45 | 38,39 | 36,33 | 37,85 | 4,73% | 137,00 |
| 11.04.2025 | 37,88 | 38,05 | 34,78 | 36,14 | -4,67% | 12,00 |
| 10.04.2025 | 40,50 | 40,56 | 36,63 | 37,91 | -7,15% | - |
| 09.04.2025 | 37,14 | 42,91 | 36,20 | 40,83 | 7,48% | - |
| 08.04.2025 | 40,47 | 41,92 | 37,50 | 37,99 | -5,59% | 126,00 |
| 07.04.2025 | 40,25 | 43,92 | 38,73 | 40,24 | -4,28% | 371,00 |
| 04.04.2025 | 42,94 | 43,29 | 39,86 | 42,04 | -2,71% | 114,00 |
| 03.04.2025 | 47,43 | 47,60 | 43,17 | 43,21 | -12,43% | 465,00 |
| 02.04.2025 | 48,79 | 49,76 | 47,69 | 49,35 | 0,88% | 150,00 |
| 01.04.2025 | 46,31 | 49,08 | 46,31 | 48,92 | 5,33% | 72,00 |
| 31.03.2025 | 47,20 | 47,76 | 44,54 | 46,44 | -2,11% | 109,00 |
| 28.03.2025 | 48,82 | 49,41 | 46,69 | 47,44 | -3,02% | - |
| 27.03.2025 | 50,59 | 50,63 | 48,81 | 48,92 | -3,62% | - |
| 26.03.2025 | 50,82 | 51,26 | 49,64 | 50,75 | -0,39% | 126,00 |
| 25.03.2025 | 51,42 | 52,10 | 50,43 | 50,95 | -0,97% | 61,00 |
| 24.03.2025 | 48,02 | 51,67 | 47,99 | 51,45 | 7,69% | 217,00 |
| 21.03.2025 | 47,44 | 48,45 | 46,54 | 47,78 | 0,93% | 66,00 |
| 20.03.2025 | 45,52 | 48,16 | 45,18 | 47,34 | 4,31% | 66,00 |
| 19.03.2025 | 44,64 | 45,90 | 44,64 | 45,38 | 1,86% | - |
| 18.03.2025 | 46,31 | 46,36 | 44,55 | 44,55 | -4,05% | - |
| 17.03.2025 | 45,09 | 46,72 | 44,32 | 46,43 | 2,66% | 117,00 |
| 14.03.2025 | 43,12 | 46,04 | 42,91 | 45,23 | 5,41% | 75,00 |
| 13.03.2025 | 41,98 | 43,37 | 41,23 | 42,91 | 1,79% | 90,00 |
| 12.03.2025 | 38,35 | 42,59 | 38,31 | 42,15 | 10,53% | - |
| 11.03.2025 | 38,90 | 39,12 | 37,50 | 38,14 | -2,43% | - |
| 10.03.2025 | 44,56 | 44,61 | 38,33 | 39,09 | -12,58% | 270,00 |
| 07.03.2025 | 45,61 | 46,01 | 41,67 | 44,71 | -1,65% | 187,00 |
| 06.03.2025 | 42,95 | 47,15 | 41,67 | 45,46 | 21,96% | 255,00 |
| 05.03.2025 | 36,64 | 37,55 | 35,55 | 37,28 | 2,24% | 11,00 |
| 04.03.2025 | 36,49 | 37,55 | 34,52 | 36,46 | 0,01% | 160,00 |
| 03.03.2025 | 38,92 | 39,29 | 36,30 | 36,46 | -6,27% | - |
| 28.02.2025 | 37,49 | 38,90 | 36,64 | 38,90 | 3,83% | - |
| 27.02.2025 | 38,82 | 39,94 | 37,39 | 37,46 | -2,85% | - |
| 26.02.2025 | 39,36 | 40,42 | 38,07 | 38,56 | -1,47% | - |
| 25.02.2025 | 39,62 | 40,10 | 37,60 | 39,14 | 2,47% | - |
| 24.02.2025 | 39,43 | 39,78 | 38,10 | 38,19 | -3,32% | 155,00 |
| 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 |