38,585$
1,14%
Echtzeit-Aktienkurs IAC InterActive Corp.
Bid:
Ask:
Aktienkurse zur IAC InterActive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 38,58 | 38,81 | 38,45 | 38,61 | 1,21% | 818.952,00 |
| 11.12.2025 | 37,83 | 38,32 | 37,69 | 38,15 | 0,85% | 709.993,00 |
| 10.12.2025 | 36,87 | 38,06 | 36,87 | 37,83 | 2,51% | 1.091.319,00 |
| 09.12.2025 | 36,46 | 37,41 | 36,46 | 36,91 | 0,53% | 854.393,00 |
| 08.12.2025 | 36,80 | 37,27 | 36,61 | 36,71 | -0,14% | 894.226,00 |
| 05.12.2025 | 36,15 | 36,78 | 36,13 | 36,76 | 1,63% | 1.244.762,00 |
| 04.12.2025 | 36,75 | 36,93 | 35,95 | 36,17 | -1,31% | 958.106,00 |
| 03.12.2025 | 36,00 | 36,78 | 35,92 | 36,65 | 1,50% | 934.118,00 |
| 02.12.2025 | 35,70 | 36,27 | 35,10 | 36,11 | 1,13% | 1.026.022,00 |
| 01.12.2025 | 34,61 | 35,90 | 34,50 | 35,71 | 1,81% | 999.552,00 |
| 28.11.2025 | 34,80 | 35,13 | 34,73 | 35,07 | 1,30% | 851.606,00 |
| 26.11.2025 | 34,24 | 34,98 | 34,24 | 34,62 | 0,73% | 1.302.596,00 |
| 25.11.2025 | 33,48 | 34,61 | 33,48 | 34,37 | 3,46% | 1.189.646,00 |
| 24.11.2025 | 32,80 | 33,55 | 32,59 | 33,22 | 1,59% | 1.116.984,00 |
| 21.11.2025 | 31,76 | 33,22 | 31,42 | 32,70 | 3,74% | 1.316.804,00 |
| 20.11.2025 | 31,55 | 32,97 | 31,46 | 31,52 | -1,47% | 1.199.566,00 |
| 19.11.2025 | 32,60 | 32,75 | 31,89 | 31,99 | -2,20% | 842.663,00 |
| 18.11.2025 | 32,32 | 32,96 | 32,00 | 32,71 | 0,15% | 769.429,00 |
| 17.11.2025 | 33,29 | 33,29 | 32,48 | 32,66 | -1,69% | 1.724.072,00 |
| 14.11.2025 | 33,55 | 33,62 | 32,95 | 33,22 | -1,95% | 1.236.917,00 |
| 13.11.2025 | 34,02 | 34,34 | 33,77 | 33,88 | -0,79% | 985.517,00 |
| 12.11.2025 | 33,81 | 34,50 | 33,71 | 34,15 | 0,98% | 1.257.218,00 |
| 11.11.2025 | 33,95 | 34,50 | 33,76 | 33,82 | -0,56% | 1.029.393,00 |
| 10.11.2025 | 33,68 | 34,20 | 33,25 | 34,01 | 2,35% | 1.005.332,00 |
| 07.11.2025 | 32,88 | 33,63 | 32,69 | 33,23 | 0,27% | 1.352.143,00 |
| 06.11.2025 | 33,02 | 34,43 | 33,02 | 33,14 | 0,36% | 2.041.838,00 |
| 05.11.2025 | 31,90 | 33,25 | 31,77 | 33,02 | 3,16% | 1.809.176,00 |
| 04.11.2025 | 31,50 | 32,47 | 29,56 | 32,01 | -1,84% | 4.712.404,00 |
| 03.11.2025 | 32,11 | 32,61 | 31,73 | 32,61 | 1,21% | 1.595.151,00 |
| 31.10.2025 | 31,97 | 32,39 | 31,73 | 32,22 | 1,26% | 1.617.980,00 |
| 30.10.2025 | 31,34 | 32,10 | 31,30 | 31,82 | 0,25% | 1.434.607,00 |
| 29.10.2025 | 32,71 | 32,77 | 31,58 | 31,74 | -3,41% | 1.414.048,00 |
| 28.10.2025 | 33,54 | 33,57 | 32,83 | 32,86 | -2,35% | 897.908,00 |
| 27.10.2025 | 34,07 | 34,33 | 33,64 | 33,65 | -0,85% | 1.151.608,00 |
| 24.10.2025 | 34,08 | 34,16 | 33,81 | 33,94 | 0,34% | 713.907,00 |
| 23.10.2025 | 33,75 | 34,03 | 33,54 | 33,82 | 0,46% | 957.539,00 |
| 22.10.2025 | 33,78 | 34,20 | 33,63 | 33,67 | -0,85% | 993.638,00 |
| 21.10.2025 | 33,22 | 34,23 | 33,16 | 33,96 | 1,86% | 1.263.863,00 |
| 20.10.2025 | 33,15 | 33,47 | 32,91 | 33,34 | 1,94% | 547.458,00 |
| 17.10.2025 | 32,68 | 32,92 | 32,46 | 32,71 | -0,44% | - |
| 16.10.2025 | 33,59 | 33,81 | 32,51 | 32,85 | -1,32% | 889.539,00 |
| 15.10.2025 | 33,58 | 33,69 | 33,07 | 33,29 | -0,03% | 709.930,00 |
| 14.10.2025 | 32,40 | 33,51 | 32,27 | 33,30 | 1,34% | 668.006,00 |
| 13.10.2025 | 32,63 | 32,89 | 32,18 | 32,86 | 2,21% | 735.695,00 |
| 10.10.2025 | 33,45 | 33,59 | 32,06 | 32,15 | -3,77% | 1.198.093,00 |
| 09.10.2025 | 33,58 | 33,66 | 33,16 | 33,41 | 0,24% | 752.430,00 |
| 08.10.2025 | 33,66 | 33,74 | 33,27 | 33,33 | -0,42% | 717.892,00 |
| 07.10.2025 | 34,17 | 34,22 | 33,44 | 33,47 | -2,19% | 1.034.783,00 |
| 06.10.2025 | 34,60 | 34,61 | 34,05 | 34,22 | -1,07% | 660.034,00 |
| 03.10.2025 | 34,52 | 35,22 | 34,39 | 34,59 | 0,58% | 1.546.086,00 |
| 02.10.2025 | 34,39 | 34,49 | 33,94 | 34,39 | 0,61% | 1.320.443,00 |
| 01.10.2025 | 33,93 | 34,55 | 33,89 | 34,18 | 0,32% | 1.538.890,00 |
| 30.09.2025 | 35,05 | 35,37 | 33,84 | 34,07 | -3,07% | 1.331.058,00 |
| 29.09.2025 | 35,58 | 35,58 | 34,92 | 35,15 | 0,31% | 1.582.779,00 |
| 26.09.2025 | 34,46 | 35,52 | 34,46 | 35,04 | 1,86% | 1.323.637,00 |
| 25.09.2025 | 34,20 | 34,59 | 33,96 | 34,40 | -0,64% | 1.155.314,00 |
| 24.09.2025 | 34,72 | 35,12 | 34,38 | 34,62 | -0,52% | 1.111.585,00 |
| 23.09.2025 | 35,39 | 35,61 | 34,66 | 34,80 | -1,28% | 1.324.721,00 |
| 22.09.2025 | 36,33 | 36,48 | 34,92 | 35,25 | -2,70% | 1.867.857,00 |
| 19.09.2025 | 38,05 | 38,05 | 36,20 | 36,23 | -4,66% | 2.015.053,00 |
| 18.09.2025 | 37,25 | 38,09 | 36,84 | 38,00 | 2,76% | 1.412.533,00 |
| 17.09.2025 | 36,89 | 37,70 | 36,68 | 36,98 | 0,87% | 1.714.259,00 |
| 16.09.2025 | 36,18 | 36,68 | 36,00 | 36,66 | 1,64% | 1.035.968,00 |
| 15.09.2025 | 36,23 | 36,47 | 35,91 | 36,07 | 0,00% | 913.013,00 |
| 12.09.2025 | 36,67 | 36,75 | 36,00 | 36,07 | -1,85% | 1.042.567,00 |
| 11.09.2025 | 36,00 | 36,84 | 35,77 | 36,75 | 2,25% | 1.294.688,00 |
| 10.09.2025 | 35,87 | 36,37 | 35,13 | 35,94 | -0,08% | 1.420.322,00 |
| 09.09.2025 | 36,49 | 36,53 | 35,82 | 35,97 | -1,43% | 1.541.751,00 |
| 08.09.2025 | 37,31 | 37,38 | 36,13 | 36,49 | -1,88% | 980.967,00 |
| 05.09.2025 | 36,94 | 38,05 | 36,79 | 37,19 | 1,09% | 1.613.994,00 |
| 04.09.2025 | 36,11 | 36,79 | 35,71 | 36,79 | 1,38% | 1.601.510,00 |
| 03.09.2025 | 36,75 | 37,25 | 36,19 | 36,29 | -0,79% | 912.750,00 |
| 02.09.2025 | 36,02 | 36,61 | 35,72 | 36,58 | -0,11% | 1.204.956,00 |
| 29.08.2025 | 36,67 | 36,89 | 36,48 | 36,62 | -0,25% | 775.075,00 |
| 28.08.2025 | 37,00 | 37,10 | 36,39 | 36,71 | -0,14% | 790.958,00 |
| 27.08.2025 | 35,93 | 36,79 | 35,68 | 36,76 | 2,20% | 1.129.010,00 |
| 26.08.2025 | 35,66 | 36,22 | 35,00 | 35,97 | 0,76% | 1.191.505,00 |
| 25.08.2025 | 36,33 | 36,59 | 35,61 | 35,70 | -2,00% | 980.160,00 |
| 22.08.2025 | 35,80 | 36,86 | 35,64 | 36,43 | 3,03% | 2.253.980,00 |
| 21.08.2025 | 34,97 | 35,42 | 34,70 | 35,36 | 0,17% | 705.163,00 |
| 20.08.2025 | 35,44 | 35,49 | 34,92 | 35,30 | -0,81% | 870.143,00 |
| 19.08.2025 | 35,49 | 35,72 | 35,40 | 35,59 | 0,99% | 1.140.983,00 |
| 18.08.2025 | 35,26 | 35,60 | 35,06 | 35,24 | -0,62% | 1.432.451,00 |
| 15.08.2025 | 35,32 | 35,99 | 35,13 | 35,46 | 0,91% | 1.288.864,00 |
| 14.08.2025 | 35,21 | 35,50 | 35,04 | 35,14 | -1,35% | 1.017.668,00 |
| 13.08.2025 | 34,03 | 35,72 | 34,03 | 35,62 | 4,92% | 1.084.598,00 |
| 12.08.2025 | 34,26 | 34,66 | 33,79 | 33,95 | -0,35% | 1.206.382,00 |
| 11.08.2025 | 34,19 | 34,60 | 33,73 | 34,07 | -0,29% | 1.529.692,00 |
| 08.08.2025 | 34,82 | 34,90 | 34,02 | 34,17 | -2,33% | 1.591.347,00 |
| 07.08.2025 | 35,18 | 35,84 | 34,59 | 34,99 | 0,75% | 2.714.879,00 |
| 06.08.2025 | 34,11 | 34,82 | 33,25 | 34,73 | 1,00% | 2.489.837,00 |
| 05.08.2025 | 37,00 | 37,01 | 32,08 | 34,38 | -13,01% | 7.221.456,00 |
| 04.08.2025 | 39,06 | 39,56 | 38,78 | 39,52 | 1,78% | 1.572.435,00 |
| 01.08.2025 | 38,77 | 38,99 | 38,02 | 38,83 | -1,20% | 1.062.226,00 |
| 31.07.2025 | 39,14 | 39,88 | 38,39 | 39,30 | 0,00% | 1.139.124,00 |
| 30.07.2025 | 39,60 | 39,76 | 38,97 | 39,30 | -0,38% | 701.192,00 |
| 29.07.2025 | 40,28 | 40,55 | 39,31 | 39,45 | -2,21% | 752.114,00 |
| 28.07.2025 | 40,70 | 40,98 | 40,29 | 40,34 | -0,76% | 692.987,00 |
| 25.07.2025 | 40,71 | 40,82 | 40,10 | 40,65 | 0,22% | 1.023.829,00 |
| 24.07.2025 | 40,90 | 41,26 | 40,51 | 40,56 | -1,41% | 1.113.354,00 |