33,510€
3,20%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 32,46 | 34,76 | 32,33 | 33,68 | 3,97% | - |
| 12.02.2026 | 35,58 | 36,04 | 32,17 | 32,39 | -8,70% | - |
| 11.02.2026 | 38,57 | 38,92 | 35,28 | 35,48 | -7,47% | - |
| 10.02.2026 | 38,35 | 40,08 | 38,28 | 38,34 | -0,66% | - |
| 09.02.2026 | 40,07 | 41,13 | 38,26 | 38,60 | -4,22% | 129,00 |
| 06.02.2026 | 36,28 | 40,72 | 36,26 | 40,30 | 9,89% | - |
| 05.02.2026 | 38,76 | 39,13 | 36,59 | 36,67 | -5,70% | - |
| 04.02.2026 | 39,35 | 39,74 | 36,73 | 38,89 | -2,30% | 1.256,00 |
| 03.02.2026 | 45,63 | 46,11 | 37,83 | 39,80 | -11,99% | 3,00 |
| 02.02.2026 | 47,19 | 48,72 | 45,14 | 45,22 | -7,44% | 115,00 |
| 30.01.2026 | 48,76 | 48,86 | 48,54 | 48,86 | 0,56% | - |
| 29.01.2026 | 48,47 | 49,02 | 48,17 | 48,59 | 0,33% | 111,00 |
| 28.01.2026 | 49,49 | 50,50 | 47,72 | 48,43 | -0,82% | 10,00 |
| 27.01.2026 | 52,41 | 52,47 | 48,71 | 48,83 | -6,98% | - |
| 26.01.2026 | 52,53 | 53,28 | 51,95 | 52,49 | -0,62% | - |
| 23.01.2026 | 57,52 | 57,60 | 52,82 | 52,82 | -8,03% | - |
| 22.01.2026 | 57,46 | 58,18 | 57,10 | 57,43 | 0,40% | - |
| 21.01.2026 | 55,50 | 57,24 | 55,16 | 57,20 | 2,36% | - |
| 20.01.2026 | 58,09 | 58,33 | 55,35 | 55,88 | -3,99% | 163,00 |
| 19.01.2026 | 58,33 | 58,36 | 58,08 | 58,20 | 0,14% | - |
| 16.01.2026 | 58,39 | 59,35 | 57,45 | 58,12 | 1,10% | - |
| 15.01.2026 | 55,83 | 59,17 | 55,81 | 57,49 | 7,76% | - |
| 14.01.2026 | 53,52 | 53,53 | 53,35 | 53,35 | 0,95% | - |
| 13.01.2026 | 50,76 | 53,31 | 49,42 | 52,85 | 4,72% | - |
| 12.01.2026 | 55,38 | 55,38 | 49,41 | 50,47 | -5,43% | 5,00 |
| 09.01.2026 | 53,03 | 55,37 | 50,23 | 53,37 | 11,56% | 208,00 |
| 08.01.2026 | 45,37 | 47,92 | 45,23 | 47,84 | 6,02% | - |
| 07.01.2026 | 46,27 | 46,33 | 44,72 | 45,13 | -2,17% | - |
| 06.01.2026 | 46,48 | 46,60 | 45,58 | 46,13 | -0,75% | - |
| 05.01.2026 | 44,45 | 46,97 | 44,41 | 46,48 | 4,26% | - |
| 02.01.2026 | 45,21 | 46,42 | 44,22 | 44,58 | -3,15% | - |
| 29.12.2025 | 45,74 | 46,20 | 45,26 | 46,03 | 2,72% | 416,00 |
| 23.12.2025 | 44,85 | 45,26 | 44,39 | 44,81 | -0,28% | - |
| 22.12.2025 | 44,86 | 45,30 | 44,31 | 44,93 | 0,60% | 5,00 |
| 19.12.2025 | 45,07 | 45,34 | 44,50 | 44,66 | -0,72% | 3,00 |
| 18.12.2025 | 43,32 | 45,06 | 43,29 | 44,99 | 4,07% | - |
| 17.12.2025 | 43,96 | 44,39 | 43,23 | 43,23 | -1,25% | - |
| 16.12.2025 | 43,12 | 44,24 | 43,05 | 43,77 | 0,09% | - |
| 15.12.2025 | 46,15 | 46,23 | 43,65 | 43,73 | -5,17% | - |
| 12.12.2025 | 47,55 | 47,81 | 46,12 | 46,12 | -3,71% | - |
| 11.12.2025 | 47,48 | 48,56 | 47,40 | 47,89 | 0,56% | 32,00 |
| 10.12.2025 | 47,18 | 48,22 | 46,82 | 47,63 | 2,14% | - |
| 09.12.2025 | 46,84 | 47,35 | 46,60 | 46,63 | -0,26% | 6,00 |
| 08.12.2025 | 47,70 | 48,66 | 46,71 | 46,75 | -2,17% | 49,00 |
| 05.12.2025 | 48,70 | 49,99 | 47,64 | 47,78 | -2,44% | 2,00 |
| 04.12.2025 | 48,69 | 49,56 | 48,54 | 48,98 | 0,42% | - |
| 03.12.2025 | 47,95 | 49,80 | 47,52 | 48,77 | 0,93% | - |
| 02.12.2025 | 48,63 | 48,85 | 48,27 | 48,32 | 0,33% | - |
| 01.12.2025 | 48,78 | 48,79 | 47,84 | 48,16 | -1,82% | - |
| 28.11.2025 | 49,44 | 50,13 | 48,88 | 49,06 | -0,65% | - |
| 27.11.2025 | 49,36 | 49,38 | 49,34 | 49,38 | -2,44% | - |
| 26.11.2025 | 48,03 | 50,61 | 47,80 | 50,61 | 6,10% | - |
| 25.11.2025 | 44,62 | 47,78 | 44,42 | 47,70 | 7,31% | 48,00 |
| 24.11.2025 | 44,08 | 45,60 | 43,41 | 44,45 | 0,91% | 54,00 |
| 21.11.2025 | 41,73 | 44,56 | 41,51 | 44,05 | 1,31% | 18,00 |
| 20.11.2025 | 43,45 | 43,49 | 42,70 | 43,48 | 1,59% | - |
| 19.11.2025 | 42,12 | 43,59 | 41,87 | 42,80 | 2,76% | 19,00 |
| 18.11.2025 | 41,44 | 41,72 | 41,40 | 41,65 | -0,70% | - |
| 17.11.2025 | 42,56 | 43,39 | 41,91 | 41,95 | -1,08% | - |
| 14.11.2025 | 43,52 | 43,52 | 42,08 | 42,41 | -3,56% | 59,00 |
| 13.11.2025 | 44,86 | 44,86 | 43,97 | 43,97 | -1,79% | - |
| 12.11.2025 | 45,18 | 46,39 | 44,77 | 44,77 | -0,53% | - |
| 11.11.2025 | 46,26 | 46,67 | 44,11 | 45,01 | -3,35% | 3,00 |
| 10.11.2025 | 45,46 | 46,86 | 44,78 | 46,57 | 1,96% | 200,00 |
| 07.11.2025 | 46,28 | 46,77 | 44,26 | 45,68 | -0,62% | 20,00 |
| 06.11.2025 | 50,32 | 50,43 | 45,87 | 45,96 | -9,21% | - |
| 05.11.2025 | 53,89 | 54,37 | 50,59 | 50,62 | -7,59% | - |
| 04.11.2025 | 56,44 | 56,70 | 53,32 | 54,78 | -4,71% | - |
| 03.11.2025 | 55,56 | 57,64 | 54,77 | 57,49 | 2,90% | 174,00 |
| 31.10.2025 | 56,12 | 56,88 | 55,18 | 55,87 | 1,60% | - |
| 30.10.2025 | 51,31 | 60,88 | 51,29 | 54,99 | 6,16% | 440,00 |
| 29.10.2025 | 52,69 | 52,75 | 51,53 | 51,80 | -2,47% | - |
| 28.10.2025 | 52,62 | 54,05 | 52,48 | 53,11 | 0,08% | - |
| 27.10.2025 | 54,49 | 54,59 | 52,87 | 53,07 | -1,78% | - |
| 24.10.2025 | 51,88 | 54,03 | 51,76 | 54,03 | 4,59% | - |
| 23.10.2025 | 51,20 | 52,26 | 50,92 | 51,66 | 1,19% | - |
| 22.10.2025 | 51,04 | 51,50 | 50,43 | 51,05 | -1,22% | - |
| 21.10.2025 | 50,04 | 51,75 | 49,87 | 51,68 | 3,40% | - |
| 20.10.2025 | 49,17 | 50,29 | 48,95 | 49,98 | 1,81% | 72,00 |
| 17.10.2025 | 49,41 | 49,81 | 48,43 | 49,09 | -5,36% | 7,00 |
| 16.10.2025 | 51,48 | 51,87 | 51,45 | 51,87 | 4,01% | - |
| 15.10.2025 | 50,08 | 50,78 | 49,29 | 49,87 | 1,36% | 80,00 |
| 14.10.2025 | 47,06 | 49,63 | 46,24 | 49,20 | 4,07% | - |
| 13.10.2025 | 49,68 | 49,96 | 44,85 | 47,28 | -3,72% | 74,00 |
| 10.10.2025 | 51,28 | 52,00 | 49,02 | 49,10 | -4,34% | 127,00 |
| 09.10.2025 | 51,24 | 52,29 | 50,57 | 51,33 | 0,39% | 10,00 |
| 08.10.2025 | 50,86 | 51,31 | 50,44 | 51,13 | 1,11% | - |
| 07.10.2025 | 51,58 | 51,89 | 49,96 | 50,57 | -4,80% | - |
| 06.10.2025 | 54,15 | 54,47 | 51,88 | 53,12 | -1,54% | 230,00 |
| 03.10.2025 | 54,25 | 55,15 | 53,66 | 53,95 | -0,41% | 7,00 |
| 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% | - |