39,360€
-1,14%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.05.2026 | 33,36 | 34,48 | 33,03 | 34,44 | 4,74% | 3,00 |
| 04.05.2026 | 33,47 | 34,91 | 32,75 | 32,88 | -21,87% | 15,00 |
| 30.04.2026 | 41,37 | 42,33 | 40,00 | 42,09 | 0,25% | - |
| 29.04.2026 | 43,19 | 43,19 | 41,76 | 41,98 | -2,11% | - |
| 28.04.2026 | 41,47 | 43,61 | 41,17 | 42,89 | 4,30% | - |
| 27.04.2026 | 41,18 | 41,18 | 41,12 | 41,12 | 0,66% | - |
| 24.04.2026 | 40,44 | 41,20 | 39,69 | 40,85 | 1,87% | 100,00 |
| 23.04.2026 | 40,94 | 41,10 | 39,20 | 40,10 | -3,14% | - |
| 22.04.2026 | 41,16 | 41,57 | 40,74 | 41,40 | -0,34% | 2,00 |
| 21.04.2026 | 41,93 | 43,20 | 41,27 | 41,54 | -0,12% | 3,00 |
| 20.04.2026 | 40,60 | 41,63 | 40,40 | 41,59 | 2,17% | - |
| 17.04.2026 | 39,79 | 41,52 | 39,40 | 40,70 | 4,11% | 4,00 |
| 16.04.2026 | 38,65 | 39,65 | 38,48 | 39,10 | 1,76% | - |
| 15.04.2026 | 38,39 | 38,54 | 38,39 | 38,42 | 1,65% | - |
| 14.04.2026 | 36,90 | 38,90 | 36,84 | 37,80 | 3,12% | - |
| 13.04.2026 | 35,21 | 36,79 | 34,89 | 36,65 | 3,87% | 26,00 |
| 10.04.2026 | 35,33 | 35,49 | 35,18 | 35,29 | -0,06% | - |
| 09.04.2026 | 36,59 | 36,61 | 34,80 | 35,31 | -1,68% | - |
| 08.04.2026 | 36,11 | 37,23 | 35,91 | 35,91 | 0,01% | 142,00 |
| 07.04.2026 | 36,09 | 36,22 | 35,28 | 35,91 | 1,13% | 20,00 |
| 02.04.2026 | 36,10 | 36,29 | 34,84 | 35,51 | -4,38% | - |
| 01.04.2026 | 37,25 | 37,53 | 36,48 | 37,13 | 0,13% | - |
| 31.03.2026 | 37,00 | 37,34 | 36,44 | 37,08 | 0,76% | 4,00 |
| 30.03.2026 | 36,34 | 38,20 | 36,34 | 36,80 | -2,52% | 30,00 |
| 27.03.2026 | 37,80 | 37,85 | 37,75 | 37,75 | 0,04% | - |
| 26.03.2026 | 36,61 | 37,77 | 36,24 | 37,74 | 2,69% | - |
| 25.03.2026 | 36,44 | 37,43 | 35,77 | 36,75 | 2,30% | 1,00 |
| 24.03.2026 | 36,86 | 37,12 | 34,83 | 35,92 | -1,87% | - |
| 23.03.2026 | 34,71 | 36,76 | 34,63 | 36,61 | 4,57% | - |
| 20.03.2026 | 35,60 | 35,71 | 34,55 | 35,01 | -2,15% | - |
| 19.03.2026 | 36,48 | 37,04 | 35,07 | 35,78 | -2,16% | - |
| 18.03.2026 | 36,04 | 36,57 | 34,98 | 36,57 | 3,83% | 62,00 |
| 17.03.2026 | 34,91 | 36,12 | 34,80 | 35,22 | -0,75% | - |
| 16.03.2026 | 35,22 | 35,48 | 34,76 | 35,48 | 1,26% | - |
| 13.03.2026 | 34,46 | 35,20 | 34,36 | 35,04 | 1,96% | - |
| 12.03.2026 | 34,85 | 35,05 | 33,96 | 34,37 | -2,44% | 167,00 |
| 11.03.2026 | 34,85 | 35,51 | 34,83 | 35,23 | 1,73% | 15,00 |
| 10.03.2026 | 36,78 | 36,91 | 34,13 | 34,63 | 2,74% | 54,00 |
| 09.03.2026 | 36,63 | 36,87 | 33,40 | 33,70 | -14,14% | 513,00 |
| 06.03.2026 | 39,65 | 39,74 | 39,25 | 39,25 | -2,25% | - |
| 05.03.2026 | 40,74 | 43,73 | 39,89 | 40,16 | 0,16% | 381,00 |
| 04.03.2026 | 40,39 | 41,44 | 38,35 | 40,09 | 12,49% | 29,00 |
| 03.03.2026 | 36,31 | 36,61 | 34,66 | 35,64 | 13,70% | 436,00 |
| 02.03.2026 | 31,46 | 31,87 | 30,84 | 31,35 | -1,68% | 160,00 |
| 27.02.2026 | 32,52 | 32,78 | 31,14 | 31,88 | -1,98% | 44,00 |
| 26.02.2026 | 30,01 | 32,74 | 30,01 | 32,53 | 7,40% | 100,00 |
| 25.02.2026 | 29,05 | 31,09 | 28,87 | 30,29 | 4,00% | - |
| 24.02.2026 | 28,31 | 29,63 | 27,81 | 29,12 | 1,30% | - |
| 23.02.2026 | 32,72 | 33,29 | 28,64 | 28,75 | -12,07% | 136,00 |
| 20.02.2026 | 32,72 | 33,52 | 32,12 | 32,69 | 1,32% | - |
| 19.02.2026 | 33,37 | 33,37 | 31,67 | 32,27 | -2,26% | - |
| 18.02.2026 | 32,63 | 33,67 | 32,59 | 33,01 | -1,15% | 132,00 |
| 17.02.2026 | 33,41 | 33,41 | 33,40 | 33,40 | -0,28% | - |
| 16.02.2026 | 33,53 | 33,61 | 33,42 | 33,49 | -0,55% | - |
| 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% | - |