21,310€
0,45%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 21,24 | 21,44 | 21,04 | 21,04 | -0,85% | 10,00 |
| 28.09.2026 | 21,48 | 21,68 | 20,74 | 21,22 | -3,04% | 120,00 |
| 25.09.2026 | 21,45 | 22,01 | 21,23 | 21,88 | 3,92% | - |
| 23.09.2026 | 22,81 | 22,93 | 21,01 | 21,06 | -7,43% | 1.074,00 |
| 22.09.2026 | 23,54 | 23,80 | 22,38 | 22,75 | -2,38% | 526,00 |
| 21.09.2026 | 22,46 | 23,54 | 22,40 | 23,30 | 2,85% | 800,00 |
| 18.09.2026 | 22,82 | 22,85 | 22,45 | 22,66 | -0,94% | - |
| 17.09.2026 | 23,26 | 23,61 | 22,77 | 22,87 | -2,64% | - |
| 16.09.2026 | 23,30 | 23,51 | 22,92 | 23,49 | 1,69% | - |
| 15.09.2026 | 24,01 | 24,04 | 22,82 | 23,10 | -2,68% | 12,00 |
| 14.09.2026 | 22,97 | 23,86 | 22,90 | 23,74 | 3,24% | 367,00 |
| 11.09.2026 | 23,23 | 23,60 | 22,92 | 22,99 | -1,71% | - |
| 10.09.2026 | 22,92 | 23,92 | 22,60 | 23,39 | 0,67% | - |
| 09.09.2026 | 24,07 | 24,12 | 23,13 | 23,24 | -3,23% | 344,00 |
| 08.09.2026 | 24,40 | 24,45 | 23,76 | 24,01 | -1,32% | 1,00 |
| 04.09.2026 | 24,13 | 24,59 | 23,87 | 24,33 | 0,43% | - |
| 03.09.2026 | 24,00 | 24,80 | 23,91 | 24,23 | 0,92% | - |
| 02.09.2026 | 23,59 | 24,01 | 23,35 | 24,01 | 1,59% | 9,00 |
| 01.09.2026 | 24,18 | 24,20 | 23,44 | 23,63 | -1,29% | - |
| 31.08.2026 | 24,98 | 25,17 | 23,79 | 23,94 | -4,14% | - |
| 28.08.2026 | 24,22 | 25,09 | 24,00 | 24,98 | -1,96% | 13,00 |
| 27.08.2026 | 25,65 | 26,03 | 25,44 | 25,48 | -0,74% | 4,00 |
| 26.08.2026 | 26,16 | 26,35 | 25,65 | 25,67 | -1,95% | 9,00 |
| 25.08.2026 | 26,69 | 26,76 | 26,10 | 26,18 | -1,15% | - |
| 24.08.2026 | 26,24 | 26,90 | 26,20 | 26,48 | -0,08% | - |
| 21.08.2026 | 26,23 | 26,76 | 26,15 | 26,50 | 1,20% | - |
| 20.08.2026 | 26,84 | 26,92 | 26,19 | 26,19 | -3,07% | 19,00 |
| 19.08.2026 | 26,86 | 27,94 | 26,63 | 27,02 | -0,41% | 189,00 |
| 18.08.2026 | 26,90 | 27,52 | 26,79 | 27,13 | -1,13% | 192,00 |
| 17.08.2026 | 28,24 | 28,56 | 27,23 | 27,44 | -2,76% | 55,00 |
| 14.08.2026 | 28,46 | 28,58 | 28,08 | 28,22 | -1,05% | - |
| 13.08.2026 | 27,48 | 28,57 | 27,45 | 28,52 | 4,24% | 185,00 |
| 12.08.2026 | 27,39 | 27,62 | 26,90 | 27,36 | 0,72% | 27,00 |
| 11.08.2026 | 28,02 | 28,05 | 27,03 | 27,16 | -2,53% | 190,00 |
| 10.08.2026 | 27,90 | 28,14 | 27,38 | 27,87 | -0,05% | - |
| 07.08.2026 | 27,69 | 28,28 | 27,42 | 27,88 | 0,92% | 8,00 |
| 06.08.2026 | 28,97 | 29,52 | 27,38 | 27,63 | -5,70% | 2,00 |
| 05.08.2026 | 29,05 | 29,43 | 28,68 | 29,30 | 4,63% | 1,00 |
| 04.08.2026 | 27,89 | 29,20 | 27,56 | 28,00 | -3,40% | 179,00 |
| 03.08.2026 | 27,82 | 29,18 | 27,77 | 28,99 | 4,94% | 1,00 |
| 31.07.2026 | 27,86 | 29,15 | 26,93 | 27,62 | 1,43% | 90,00 |
| 30.07.2026 | 30,50 | 31,00 | 26,28 | 27,23 | -23,17% | 271,00 |
| 29.07.2026 | 35,83 | 36,62 | 34,83 | 35,44 | -1,43% | - |
| 28.07.2026 | 35,22 | 36,73 | 34,94 | 35,96 | 1,44% | 140,00 |
| 27.07.2026 | 34,59 | 35,66 | 34,57 | 35,45 | 2,03% | - |
| 24.07.2026 | 34,57 | 36,33 | 34,33 | 34,74 | 0,55% | 29,00 |
| 23.07.2026 | 36,12 | 36,41 | 34,40 | 34,55 | -4,87% | 30,00 |
| 22.07.2026 | 37,76 | 38,16 | 36,00 | 36,32 | -4,56% | - |
| 21.07.2026 | 39,01 | 39,11 | 37,67 | 38,06 | -3,24% | 36,00 |
| 20.07.2026 | 40,43 | 40,82 | 38,91 | 39,33 | -3,16% | 50,00 |
| 17.07.2026 | 40,49 | 40,94 | 39,61 | 40,62 | 1,07% | 40,00 |
| 16.07.2026 | 39,85 | 40,63 | 39,49 | 40,19 | -1,05% | - |
| 15.07.2026 | 40,15 | 41,22 | 39,97 | 40,61 | 1,60% | - |
| 14.07.2026 | 39,86 | 40,24 | 38,87 | 39,97 | 0,53% | 100,00 |
| 13.07.2026 | 39,32 | 39,96 | 38,02 | 39,76 | 0,16% | - |
| 10.07.2026 | 39,98 | 41,15 | 39,36 | 39,70 | -0,40% | - |
| 09.07.2026 | 39,36 | 39,86 | 38,83 | 39,86 | 0,10% | - |
| 08.07.2026 | 39,49 | 40,12 | 38,76 | 39,82 | -1,61% | - |
| 07.07.2026 | 39,83 | 40,66 | 39,54 | 40,47 | 0,87% | 227,00 |
| 06.07.2026 | 39,64 | 40,17 | 39,05 | 40,12 | 0,97% | 25,00 |
| 03.07.2026 | 39,63 | 39,75 | 39,59 | 39,73 | -1,67% | - |
| 02.07.2026 | 39,31 | 40,72 | 38,69 | 40,41 | 3,62% | 107,00 |
| 01.07.2026 | 38,73 | 40,10 | 38,64 | 39,00 | 0,45% | 71,00 |
| 30.06.2026 | 37,65 | 39,30 | 37,00 | 38,82 | 10,05% | - |
| 29.06.2026 | 36,04 | 36,12 | 35,10 | 35,28 | 5,99% | 7,00 |
| 26.06.2026 | 33,13 | 33,62 | 33,11 | 33,28 | -1,81% | - |
| 25.06.2026 | 34,17 | 34,32 | 33,46 | 33,90 | -1,51% | 41,00 |
| 24.06.2026 | 32,46 | 34,48 | 32,36 | 34,42 | 4,62% | - |
| 23.06.2026 | 31,66 | 32,93 | 31,42 | 32,90 | -3,39% | 154,00 |
| 19.06.2026 | 33,99 | 34,05 | 33,70 | 34,05 | 1,38% | 1,00 |
| 18.06.2026 | 31,20 | 33,61 | 31,20 | 33,59 | 0,78% | 1.527,00 |
| 17.06.2026 | 33,32 | 33,86 | 32,91 | 33,33 | 1,97% | - |
| 16.06.2026 | 32,07 | 33,23 | 31,99 | 32,68 | 1,79% | 3,00 |
| 15.06.2026 | 31,96 | 33,33 | 31,96 | 32,11 | -0,05% | 4,00 |
| 12.06.2026 | 31,85 | 32,55 | 31,62 | 32,12 | 0,97% | - |
| 11.06.2026 | 31,73 | 32,04 | 31,08 | 31,81 | 2,09% | 4,00 |
| 10.06.2026 | 31,37 | 31,39 | 31,16 | 31,16 | -0,80% | - |
| 09.06.2026 | 30,68 | 31,72 | 30,63 | 31,41 | 0,37% | 9,00 |
| 08.06.2026 | 31,13 | 31,32 | 31,13 | 31,30 | 0,71% | - |
| 04.06.2026 | 30,91 | 31,21 | 30,59 | 31,08 | 0,76% | 4,00 |
| 03.06.2026 | 32,89 | 32,97 | 30,84 | 30,84 | -5,93% | - |
| 02.06.2026 | 34,51 | 34,51 | 32,47 | 32,79 | -0,17% | 41,00 |
| 01.06.2026 | 32,92 | 32,92 | 32,77 | 32,84 | 0,49% | - |
| 29.05.2026 | 33,03 | 33,35 | 32,66 | 32,68 | -1,00% | 7,00 |
| 28.05.2026 | 32,58 | 33,07 | 32,09 | 33,01 | 3,77% | - |
| 27.05.2026 | 31,52 | 31,81 | 31,52 | 31,81 | 0,51% | - |
| 25.05.2026 | 31,60 | 31,96 | 31,60 | 31,65 | 1,67% | 7,00 |
| 22.05.2026 | 31,66 | 32,14 | 30,76 | 31,13 | -2,32% | 164,00 |
| 21.05.2026 | 32,06 | 32,13 | 31,07 | 31,87 | -0,28% | - |
| 20.05.2026 | 30,69 | 32,04 | 30,05 | 31,96 | 3,53% | 4,00 |
| 19.05.2026 | 31,03 | 32,11 | 30,49 | 30,87 | -2,73% | - |
| 18.05.2026 | 30,56 | 32,26 | 30,52 | 31,74 | 3,91% | 75,00 |
| 15.05.2026 | 30,45 | 30,54 | 30,44 | 30,54 | -1,26% | - |
| 14.05.2026 | 31,00 | 31,03 | 30,70 | 30,93 | 1,36% | 1,00 |
| 13.05.2026 | 32,31 | 32,50 | 30,30 | 30,52 | -3,46% | 800,00 |
| 12.05.2026 | 31,46 | 31,76 | 31,43 | 31,61 | -4,59% | - |
| 11.05.2026 | 33,15 | 33,16 | 32,85 | 33,13 | -0,26% | - |
| 08.05.2026 | 34,05 | 34,24 | 32,63 | 33,22 | -4,91% | - |
| 07.05.2026 | 33,79 | 35,48 | 33,75 | 34,93 | 2,27% | - |
| 06.05.2026 | 34,82 | 35,02 | 33,96 | 34,16 | -0,83% | - |