34,050€
0,90%
Echtzeit-Aktienkurs IAC InterActive Corp.
Bid:
Ask:
Aktienkurse zur IAC InterActive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 33,93 | 34,08 | 33,90 | 34,06 | 0,92% | - |
| 27.03.2026 | 34,79 | 34,89 | 33,74 | 33,75 | -0,94% | - |
| 26.03.2026 | 33,54 | 34,63 | 33,25 | 34,07 | 1,40% | - |
| 25.03.2026 | 33,88 | 34,16 | 33,11 | 33,60 | -0,75% | - |
| 24.03.2026 | 33,43 | 33,88 | 32,98 | 33,85 | 1,74% | - |
| 23.03.2026 | 32,15 | 33,65 | 32,15 | 33,27 | 1,14% | - |
| 20.03.2026 | 33,22 | 33,32 | 32,73 | 32,90 | -0,23% | - |
| 19.03.2026 | 33,22 | 33,34 | 32,80 | 32,97 | -0,66% | - |
| 18.03.2026 | 33,63 | 33,76 | 33,14 | 33,19 | -1,69% | - |
| 17.03.2026 | 32,74 | 33,76 | 32,68 | 33,76 | 1,38% | - |
| 16.03.2026 | 32,85 | 33,61 | 32,56 | 33,30 | 1,69% | - |
| 13.03.2026 | 32,39 | 33,04 | 32,34 | 32,75 | 1,33% | - |
| 12.03.2026 | 32,53 | 32,84 | 32,30 | 32,32 | 0,54% | - |
| 11.03.2026 | 32,19 | 32,51 | 31,92 | 32,14 | 0,11% | - |
| 10.03.2026 | 32,15 | 32,38 | 31,49 | 32,11 | 1,92% | - |
| 09.03.2026 | 32,25 | 32,57 | 31,07 | 31,50 | -3,76% | - |
| 06.03.2026 | 33,46 | 33,53 | 32,51 | 32,73 | -1,07% | - |
| 05.03.2026 | 32,84 | 33,59 | 32,64 | 33,09 | 1,97% | - |
| 04.03.2026 | 32,27 | 32,90 | 32,25 | 32,45 | 0,12% | - |
| 03.03.2026 | 32,18 | 32,64 | 31,67 | 32,41 | 1,46% | - |
| 02.03.2026 | 32,11 | 32,43 | 31,30 | 31,94 | -1,19% | - |
| 27.02.2026 | 32,09 | 32,33 | 31,74 | 32,33 | 1,44% | - |
| 26.02.2026 | 31,38 | 32,20 | 31,37 | 31,87 | 4,03% | - |
| 25.02.2026 | 30,34 | 30,77 | 30,34 | 30,63 | 1,73% | - |
| 24.02.2026 | 29,98 | 30,48 | 29,78 | 30,11 | -0,99% | - |
| 23.02.2026 | 31,42 | 31,83 | 30,24 | 30,41 | -2,78% | - |
| 20.02.2026 | 31,06 | 31,28 | 30,70 | 31,28 | 1,64% | - |
| 19.02.2026 | 30,86 | 31,04 | 30,39 | 30,78 | 2,31% | - |
| 18.02.2026 | 29,01 | 30,14 | 28,90 | 30,08 | 4,41% | - |
| 17.02.2026 | 28,83 | 29,21 | 28,10 | 28,81 | -0,24% | - |
| 16.02.2026 | 29,06 | 29,08 | 28,85 | 28,88 | -2,50% | - |
| 13.02.2026 | 29,36 | 29,70 | 29,07 | 29,62 | -0,24% | - |
| 12.02.2026 | 30,18 | 30,51 | 29,65 | 29,69 | -0,98% | - |
| 11.02.2026 | 30,67 | 30,99 | 29,85 | 29,99 | -1,96% | - |
| 10.02.2026 | 30,68 | 31,01 | 30,39 | 30,59 | 1,04% | - |
| 09.02.2026 | 30,09 | 30,44 | 29,74 | 30,27 | 2,47% | - |
| 06.02.2026 | 29,66 | 30,34 | 29,35 | 29,54 | 0,44% | - |
| 05.02.2026 | 30,31 | 30,54 | 29,25 | 29,41 | -8,17% | - |
| 04.02.2026 | 30,02 | 33,18 | 29,91 | 32,03 | 2,07% | - |
| 03.02.2026 | 31,52 | 31,64 | 30,81 | 31,38 | -1,63% | - |
| 02.02.2026 | 30,77 | 32,01 | 30,77 | 31,90 | 3,96% | - |
| 30.01.2026 | 31,19 | 31,66 | 30,68 | 30,68 | -1,65% | - |
| 29.01.2026 | 32,23 | 32,24 | 31,15 | 31,20 | -4,27% | - |
| 28.01.2026 | 33,05 | 33,09 | 32,49 | 32,59 | -1,20% | - |
| 27.01.2026 | 33,73 | 33,73 | 32,95 | 32,98 | -1,58% | - |
| 26.01.2026 | 33,30 | 33,61 | 33,13 | 33,51 | -0,80% | - |
| 23.01.2026 | 33,99 | 34,14 | 33,76 | 33,78 | -1,97% | - |
| 22.01.2026 | 34,04 | 34,52 | 34,04 | 34,46 | 3,00% | - |
| 21.01.2026 | 33,27 | 33,62 | 33,02 | 33,46 | 0,22% | - |
| 20.01.2026 | 33,27 | 33,58 | 32,91 | 33,38 | -0,49% | - |
| 19.01.2026 | 33,56 | 33,67 | 33,40 | 33,55 | -2,26% | - |
| 16.01.2026 | 35,10 | 35,16 | 34,27 | 34,32 | -0,41% | - |
| 15.01.2026 | 34,15 | 34,61 | 34,07 | 34,46 | 0,86% | - |
| 14.01.2026 | 34,46 | 34,57 | 33,95 | 34,17 | 0,54% | - |
| 13.01.2026 | 33,96 | 34,22 | 33,82 | 33,98 | 0,44% | - |
| 12.01.2026 | 33,47 | 33,85 | 33,29 | 33,83 | 0,74% | - |
| 09.01.2026 | 33,63 | 34,14 | 33,22 | 33,58 | -0,18% | - |
| 08.01.2026 | 32,92 | 33,77 | 32,92 | 33,64 | 1,94% | - |
| 07.01.2026 | 33,81 | 33,87 | 32,74 | 33,00 | -1,15% | - |
| 06.01.2026 | 33,26 | 33,62 | 33,05 | 33,39 | -0,67% | - |
| 05.01.2026 | 33,46 | 34,00 | 33,29 | 33,61 | 1,97% | - |
| 02.01.2026 | 33,33 | 33,65 | 32,95 | 32,96 | -3,17% | - |
| 30.12.2025 | 34,02 | 34,04 | 34,02 | 34,04 | 0,53% | - |
| 29.12.2025 | 34,00 | 34,02 | 33,72 | 33,86 | -0,03% | - |
| 23.12.2025 | 34,11 | 34,15 | 33,84 | 33,87 | -0,98% | - |
| 22.12.2025 | 34,34 | 34,47 | 33,99 | 34,21 | 1,74% | - |
| 19.12.2025 | 33,85 | 33,88 | 33,44 | 33,62 | -0,33% | - |
| 18.12.2025 | 33,48 | 34,06 | 33,33 | 33,73 | 1,50% | - |
| 17.12.2025 | 32,23 | 33,28 | 32,21 | 33,23 | 1,22% | - |
| 16.12.2025 | 32,13 | 32,87 | 32,10 | 32,83 | 3,19% | - |
| 15.12.2025 | 32,77 | 33,04 | 31,53 | 31,82 | -3,47% | - |
| 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% | - |