44,555€
-0,16%
Echtzeit-Aktienkurs IAC InterActive Corp.
Bid:
Ask:
Aktienkurse zur IAC InterActive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 44,82 | 44,96 | 44,09 | 44,35 | -0,62% | - |
| 27.02.2025 | 43,44 | 44,71 | 43,21 | 44,63 | 2,39% | - |
| 26.02.2025 | 43,94 | 44,05 | 43,29 | 43,59 | 0,38% | - |
| 25.02.2025 | 43,96 | 44,23 | 43,39 | 43,42 | 0,09% | - |
| 24.02.2025 | 43,75 | 44,01 | 43,25 | 43,38 | -1,41% | - |
| 21.02.2025 | 44,18 | 44,60 | 43,90 | 44,00 | -0,80% | - |
| 20.02.2025 | 44,49 | 44,81 | 44,15 | 44,36 | -0,89% | - |
| 19.02.2025 | 45,00 | 45,21 | 44,27 | 44,76 | 0,44% | - |
| 18.02.2025 | 45,18 | 45,55 | 44,39 | 44,56 | -0,93% | - |
| 17.02.2025 | 44,94 | 45,03 | 44,93 | 44,98 | 0,25% | - |
| 14.02.2025 | 45,92 | 46,18 | 44,82 | 44,87 | 0,79% | - |
| 13.02.2025 | 42,42 | 44,72 | 41,83 | 44,52 | 8,72% | - |
| 12.02.2025 | 40,54 | 43,27 | 40,49 | 40,95 | 2,08% | - |
| 11.02.2025 | 39,96 | 40,49 | 39,61 | 40,12 | -1,16% | - |
| 10.02.2025 | 40,52 | 40,98 | 40,18 | 40,59 | 0,51% | - |
| 07.02.2025 | 40,73 | 40,96 | 40,16 | 40,38 | -1,49% | - |
| 06.02.2025 | 41,16 | 41,55 | 40,73 | 40,99 | 0,11% | - |
| 05.02.2025 | 41,34 | 41,62 | 40,75 | 40,95 | -0,78% | - |
| 04.02.2025 | 40,28 | 41,30 | 40,03 | 41,27 | 1,80% | - |
| 03.02.2025 | 39,50 | 40,78 | 39,47 | 40,54 | -1,00% | - |
| 31.01.2025 | 41,00 | 41,37 | 40,77 | 40,95 | -0,13% | - |
| 30.01.2025 | 41,24 | 41,38 | 40,67 | 41,00 | -0,68% | - |
| 29.01.2025 | 41,13 | 41,39 | 40,89 | 41,28 | 1,10% | - |
| 28.01.2025 | 41,57 | 41,72 | 40,73 | 40,83 | -1,26% | - |
| 27.01.2025 | 39,75 | 41,74 | 38,87 | 41,35 | 1,88% | - |
| 24.01.2025 | 39,90 | 40,63 | 39,66 | 40,59 | 1,16% | - |
| 23.01.2025 | 39,80 | 40,14 | 39,44 | 40,12 | -1,50% | - |
| 22.01.2025 | 40,83 | 40,90 | 40,22 | 40,73 | -0,59% | - |
| 21.01.2025 | 40,91 | 41,31 | 40,35 | 40,97 | 0,05% | - |
| 20.01.2025 | 41,18 | 41,20 | 40,72 | 40,95 | -1,42% | - |
| 17.01.2025 | 41,72 | 42,53 | 41,35 | 41,54 | 0,21% | - |
| 16.01.2025 | 41,68 | 41,71 | 41,05 | 41,46 | -0,07% | - |
| 15.01.2025 | 40,45 | 41,91 | 40,39 | 41,49 | 6,63% | - |
| 14.01.2025 | 41,74 | 42,78 | 38,53 | 38,91 | -2,98% | - |
| 13.01.2025 | 40,08 | 40,23 | 39,32 | 40,10 | -0,61% | - |
| 10.01.2025 | 40,32 | 40,73 | 39,79 | 40,35 | -0,10% | - |
| 09.01.2025 | 40,32 | 40,41 | 40,28 | 40,39 | -1,28% | - |
| 08.01.2025 | 41,56 | 41,74 | 40,81 | 40,91 | -2,27% | - |
| 07.01.2025 | 41,94 | 42,40 | 41,53 | 41,86 | -1,90% | - |
| 06.01.2025 | 42,17 | 42,92 | 42,00 | 42,67 | 2,45% | - |
| 03.01.2025 | 41,61 | 42,12 | 41,48 | 41,65 | 0,28% | - |
| 02.01.2025 | 41,72 | 42,77 | 39,98 | 41,54 | 1,17% | - |
| 30.12.2024 | 41,23 | 41,52 | 41,01 | 41,06 | 0,21% | - |
| 27.12.2024 | 41,38 | 41,59 | 40,81 | 40,97 | -0,56% | - |
| 23.12.2024 | 40,86 | 41,36 | 40,68 | 41,20 | 0,33% | - |
| 20.12.2024 | 40,04 | 41,17 | 39,66 | 41,07 | 2,18% | - |
| 19.12.2024 | 40,73 | 41,32 | 39,97 | 40,19 | -4,81% | - |
| 18.12.2024 | 42,04 | 42,35 | 41,88 | 42,22 | 0,02% | - |
| 17.12.2024 | 42,54 | 43,23 | 42,09 | 42,21 | -1,89% | - |
| 16.12.2024 | 42,53 | 43,36 | 42,26 | 43,03 | -0,19% | - |
| 13.12.2024 | 44,37 | 44,67 | 42,97 | 43,11 | -2,23% | - |
| 12.12.2024 | 43,92 | 44,34 | 43,85 | 44,09 | -0,58% | - |
| 11.12.2024 | 44,63 | 45,31 | 44,10 | 44,35 | -1,93% | - |
| 10.12.2024 | 45,82 | 46,07 | 43,93 | 45,22 | -2,78% | - |