32,870€
1,76%
Echtzeit-Aktienkurs IAC InterActive Corp.
Bid:
Ask:
Aktienkurse zur IAC InterActive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 32,43 | 33,06 | 32,32 | 32,96 | 2,04% | - |
| 11.12.2025 | 32,02 | 32,62 | 31,92 | 32,30 | -0,97% | - |
| 10.12.2025 | 31,73 | 32,71 | 31,62 | 32,62 | 1,79% | - |
| 09.12.2025 | 31,57 | 32,16 | 31,44 | 32,04 | 0,80% | - |
| 08.12.2025 | 31,63 | 32,05 | 31,52 | 31,79 | 1,24% | - |
| 05.12.2025 | 31,12 | 31,53 | 30,97 | 31,40 | 1,05% | - |
| 04.12.2025 | 31,41 | 31,58 | 30,95 | 31,07 | -0,08% | - |
| 03.12.2025 | 31,07 | 31,51 | 30,76 | 31,10 | 1,29% | - |
| 02.12.2025 | 30,68 | 30,92 | 30,24 | 30,70 | 0,99% | - |
| 01.12.2025 | 29,97 | 30,44 | 29,77 | 30,40 | 1,30% | - |
| 28.11.2025 | 29,96 | 30,03 | 29,96 | 30,01 | 0,52% | - |
| 27.11.2025 | 29,91 | 29,93 | 29,85 | 29,86 | -0,67% | - |
| 26.11.2025 | 29,80 | 30,15 | 29,60 | 30,06 | 1,54% | - |
| 25.11.2025 | 28,80 | 29,90 | 28,61 | 29,60 | 2,46% | - |
| 24.11.2025 | 28,62 | 28,91 | 28,19 | 28,89 | 4,96% | - |
| 21.11.2025 | 27,25 | 27,53 | 27,11 | 27,53 | -0,81% | - |
| 20.11.2025 | 28,10 | 28,55 | 27,72 | 27,75 | -0,59% | - |
| 19.11.2025 | 28,26 | 28,43 | 27,86 | 27,92 | -1,15% | - |
| 18.11.2025 | 27,97 | 28,24 | 27,80 | 28,24 | -0,30% | - |
| 17.11.2025 | 28,86 | 28,93 | 28,16 | 28,33 | -0,89% | - |
| 14.11.2025 | 28,99 | 29,16 | 28,46 | 28,58 | -1,74% | - |
| 13.11.2025 | 29,46 | 29,58 | 29,03 | 29,09 | -0,97% | - |
| 12.11.2025 | 29,33 | 29,57 | 29,14 | 29,37 | -0,34% | - |
| 11.11.2025 | 29,36 | 29,75 | 29,16 | 29,47 | 1,39% | - |
| 10.11.2025 | 29,10 | 29,28 | 28,75 | 29,07 | 1,32% | - |
| 07.11.2025 | 29,70 | 29,72 | 28,36 | 28,69 | -1,63% | - |
| 06.11.2025 | 28,53 | 29,84 | 28,41 | 29,16 | 2,39% | - |
| 05.11.2025 | 27,84 | 28,90 | 27,70 | 28,48 | 1,51% | - |
| 04.11.2025 | 26,18 | 28,12 | 25,69 | 28,06 | 0,27% | - |
| 03.11.2025 | 27,98 | 28,50 | 27,64 | 27,98 | 0,50% | - |
| 31.10.2025 | 27,61 | 28,10 | 27,48 | 27,84 | 0,60% | - |
| 30.10.2025 | 27,34 | 27,74 | 27,10 | 27,68 | -0,49% | - |
| 29.10.2025 | 28,36 | 28,42 | 27,67 | 27,81 | -2,66% | - |
| 28.10.2025 | 29,04 | 29,11 | 28,51 | 28,57 | -2,54% | - |
| 27.10.2025 | 29,53 | 29,56 | 29,13 | 29,32 | 0,67% | - |
| 24.10.2025 | 29,27 | 29,39 | 29,11 | 29,12 | 0,43% | - |
| 23.10.2025 | 29,11 | 29,44 | 28,92 | 29,00 | -0,91% | - |
| 22.10.2025 | 29,29 | 29,41 | 29,09 | 29,26 | 0,93% | - |
| 21.10.2025 | 28,66 | 29,17 | 28,52 | 28,99 | 3,39% | - |
| 17.10.2025 | 27,78 | 28,11 | 27,60 | 28,04 | -2,09% | - |
| 16.10.2025 | 28,68 | 29,00 | 28,47 | 28,64 | 0,07% | - |
| 15.10.2025 | 28,78 | 29,10 | 28,59 | 28,62 | 0,16% | - |
| 14.10.2025 | 28,13 | 28,67 | 27,96 | 28,58 | 1,17% | - |
| 13.10.2025 | 28,17 | 29,15 | 27,77 | 28,25 | -1,41% | - |
| 10.10.2025 | 28,87 | 29,05 | 28,56 | 28,65 | -0,90% | - |
| 09.10.2025 | 28,70 | 29,01 | 28,56 | 28,91 | -0,03% | - |
| 08.10.2025 | 28,83 | 29,34 | 28,66 | 28,92 | 0,38% | - |
| 07.10.2025 | 29,26 | 29,44 | 28,75 | 28,81 | -1,89% | - |
| 06.10.2025 | 29,74 | 29,93 | 29,11 | 29,37 | -0,14% | - |
| 03.10.2025 | 29,43 | 29,59 | 29,27 | 29,41 | 0,50% | - |
| 02.10.2025 | 29,17 | 29,41 | 28,98 | 29,26 | 0,38% | - |
| 01.10.2025 | 28,67 | 29,24 | 28,65 | 29,15 | -0,27% | - |
| 30.09.2025 | 29,90 | 30,16 | 29,18 | 29,23 | -2,70% | - |
| 29.09.2025 | 30,04 | 30,21 | 29,71 | 30,04 | -0,12% | - |
| 26.09.2025 | 29,48 | 30,09 | 29,39 | 30,08 | 2,30% | - |
| 25.09.2025 | 29,45 | 29,57 | 29,05 | 29,40 | -0,66% | - |
| 24.09.2025 | 29,58 | 29,90 | 29,52 | 29,60 | -1,20% | - |
| 23.09.2025 | 29,90 | 30,07 | 29,62 | 29,96 | -1,92% | - |
| 22.09.2025 | 30,79 | 31,09 | 30,35 | 30,54 | -4,14% | - |
| 19.09.2025 | 32,27 | 32,46 | 31,86 | 31,86 | -0,38% | - |
| 18.09.2025 | 31,53 | 32,37 | 31,46 | 31,98 | 2,75% | - |
| 17.09.2025 | 30,94 | 31,55 | 30,88 | 31,13 | 1,87% | - |
| 16.09.2025 | 30,64 | 30,76 | 30,45 | 30,56 | -1,04% | - |
| 15.09.2025 | 30,81 | 31,02 | 30,56 | 30,88 | -0,31% | - |
| 12.09.2025 | 31,32 | 31,43 | 30,89 | 30,97 | -0,42% | - |
| 11.09.2025 | 30,80 | 31,20 | 30,68 | 31,10 | 3,46% | - |
| 10.09.2025 | 30,84 | 30,89 | 30,06 | 30,06 | -3,19% | - |
| 09.09.2025 | 31,10 | 31,20 | 30,78 | 31,05 | -0,26% | - |
| 08.09.2025 | 31,79 | 31,85 | 30,78 | 31,13 | -1,47% | - |
| 05.09.2025 | 31,66 | 32,39 | 31,04 | 31,60 | 2,15% | - |
| 04.09.2025 | 31,15 | 31,27 | 30,64 | 30,93 | -0,53% | - |
| 03.09.2025 | 31,54 | 31,96 | 31,10 | 31,10 | 1,02% | - |
| 02.09.2025 | 31,26 | 31,32 | 30,74 | 30,78 | -1,71% | - |
| 01.09.2025 | 31,20 | 31,32 | 31,20 | 31,32 | -0,21% | - |
| 29.08.2025 | 31,40 | 31,61 | 31,25 | 31,38 | 0,53% | - |
| 28.08.2025 | 31,57 | 31,85 | 31,19 | 31,22 | -0,57% | - |
| 27.08.2025 | 30,98 | 31,44 | 30,75 | 31,40 | 1,77% | - |
| 26.08.2025 | 30,66 | 31,09 | 30,57 | 30,85 | -0,87% | - |
| 25.08.2025 | 31,03 | 31,26 | 30,95 | 31,12 | 0,26% | - |
| 22.08.2025 | 30,40 | 31,25 | 30,40 | 31,04 | 2,78% | - |
| 21.08.2025 | 30,39 | 30,39 | 29,92 | 30,20 | -0,15% | - |
| 20.08.2025 | 30,50 | 30,55 | 30,00 | 30,25 | -0,98% | - |
| 19.08.2025 | 30,15 | 30,63 | 30,10 | 30,55 | 1,33% | - |
| 18.08.2025 | 30,33 | 30,47 | 30,09 | 30,15 | -1,05% | - |
| 15.08.2025 | 30,15 | 30,74 | 29,92 | 30,47 | 0,64% | - |
| 14.08.2025 | 30,45 | 30,51 | 30,05 | 30,27 | 1,20% | - |
| 13.08.2025 | 29,08 | 30,00 | 29,02 | 29,91 | 2,38% | - |
| 12.08.2025 | 29,35 | 29,75 | 29,18 | 29,22 | -0,31% | - |
| 11.08.2025 | 29,34 | 29,76 | 29,04 | 29,31 | 0,03% | - |
| 08.08.2025 | 30,08 | 30,18 | 29,16 | 29,30 | -2,77% | - |
| 07.08.2025 | 29,81 | 30,79 | 29,80 | 30,13 | 1,40% | - |
| 06.08.2025 | 29,76 | 29,84 | 28,60 | 29,72 | 3,84% | - |
| 05.08.2025 | 33,08 | 33,46 | 27,76 | 28,62 | -15,43% | - |
| 04.08.2025 | 33,69 | 34,04 | 33,48 | 33,84 | 1,27% | - |
| 01.08.2025 | 34,26 | 34,26 | 32,88 | 33,41 | -2,34% | - |
| 31.07.2025 | 34,77 | 34,89 | 33,60 | 34,21 | -0,68% | - |
| 30.07.2025 | 34,20 | 34,66 | 34,12 | 34,45 | 0,61% | - |
| 29.07.2025 | 35,05 | 35,24 | 34,14 | 34,24 | -2,03% | - |
| 28.07.2025 | 34,89 | 35,20 | 34,61 | 34,95 | 1,33% | - |
| 25.07.2025 | 34,55 | 34,81 | 34,32 | 34,49 | -1,23% | - |