45,349$
0,91%
Echtzeit-Aktienkurs IAC InterActive Corp.
Bid:
Ask:
Aktienkurse zur IAC InterActive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 44,78 | 45,42 | 44,56 | 45,39 | 1,01% | - |
| 28.05.2026 | 44,24 | 44,98 | 43,77 | 44,94 | 1,63% | 983.722,00 |
| 27.05.2026 | 42,29 | 44,51 | 42,29 | 44,22 | 4,13% | 1.147.435,00 |
| 26.05.2026 | 42,10 | 42,56 | 41,76 | 42,47 | 1,03% | 958.644,00 |
| 22.05.2026 | 41,02 | 42,27 | 40,81 | 42,03 | 2,10% | 706.633,00 |
| 21.05.2026 | 40,83 | 41,29 | 39,42 | 41,17 | 0,62% | 895.524,00 |
| 20.05.2026 | 40,26 | 41,00 | 39,72 | 40,91 | 1,56% | 734.854,00 |
| 19.05.2026 | 40,83 | 41,13 | 40,10 | 40,28 | -1,06% | 897.135,00 |
| 18.05.2026 | 40,04 | 41,10 | 40,04 | 40,71 | 2,08% | 855.614,00 |
| 15.05.2026 | 39,81 | 40,62 | 39,70 | 39,88 | -0,35% | 985.449,00 |
| 14.05.2026 | 40,98 | 41,26 | 39,92 | 40,02 | -1,79% | 1.117.967,00 |
| 13.05.2026 | 40,56 | 40,90 | 39,80 | 40,75 | 0,52% | 1.335.089,00 |
| 12.05.2026 | 41,59 | 41,69 | 40,32 | 40,54 | -2,52% | 1.658.699,00 |
| 11.05.2026 | 43,77 | 43,92 | 41,58 | 41,59 | -5,61% | 1.382.126,00 |
| 08.05.2026 | 42,84 | 44,34 | 42,47 | 44,06 | 2,16% | 1.628.892,00 |
| 07.05.2026 | 42,63 | 43,74 | 42,44 | 43,13 | 2,06% | 1.959.669,00 |
| 06.05.2026 | 40,74 | 42,29 | 40,74 | 42,26 | 2,18% | 2.219.710,00 |
| 05.05.2026 | 41,78 | 44,21 | 41,26 | 41,36 | -8,43% | 4.007.212,00 |
| 04.05.2026 | 45,03 | 45,51 | 44,64 | 45,17 | 0,44% | 1.764.752,00 |
| 01.05.2026 | 45,13 | 45,37 | 44,69 | 44,97 | 0,92% | 1.836.327,00 |
| 30.04.2026 | 44,54 | 44,91 | 43,98 | 44,56 | -0,04% | 981.471,00 |
| 29.04.2026 | 44,08 | 44,98 | 43,87 | 44,58 | 1,13% | 1.115.946,00 |
| 28.04.2026 | 44,55 | 44,88 | 43,86 | 44,08 | -1,17% | 1.052.732,00 |
| 27.04.2026 | 44,79 | 45,20 | 44,53 | 44,60 | 0,27% | 1.080.275,00 |
| 24.04.2026 | 43,94 | 44,55 | 43,30 | 44,48 | 1,23% | 996.228,00 |
| 23.04.2026 | 44,92 | 45,11 | 43,58 | 43,94 | -1,59% | 970.137,00 |
| 22.04.2026 | 45,00 | 45,11 | 44,52 | 44,65 | -0,27% | 1.025.472,00 |
| 21.04.2026 | 45,31 | 45,82 | 44,61 | 44,77 | -0,95% | 1.015.018,00 |
| 20.04.2026 | 44,31 | 45,23 | 44,00 | 45,20 | 1,89% | 1.144.930,00 |
| 17.04.2026 | 43,31 | 44,48 | 43,31 | 44,36 | 2,04% | 1.332.247,00 |
| 16.04.2026 | 43,47 | 43,80 | 43,14 | 43,48 | 0,54% | 1.124.158,00 |
| 15.04.2026 | 41,83 | 43,42 | 41,83 | 43,24 | 3,32% | 1.571.114,00 |
| 14.04.2026 | 40,85 | 41,98 | 40,75 | 41,85 | 2,42% | 776.598,00 |
| 13.04.2026 | 40,71 | 40,98 | 40,24 | 40,86 | 0,02% | 675.133,00 |
| 10.04.2026 | 41,11 | 41,22 | 40,65 | 40,85 | -0,05% | 636.958,00 |
| 09.04.2026 | 40,44 | 41,00 | 39,87 | 40,87 | 1,06% | 948.654,00 |
| 08.04.2026 | 41,20 | 41,46 | 40,42 | 40,44 | 0,47% | 910.387,00 |
| 07.04.2026 | 39,99 | 40,80 | 39,99 | 40,25 | 0,45% | 600.708,00 |
| 06.04.2026 | 39,29 | 40,53 | 39,29 | 40,07 | 0,68% | 815.321,00 |
| 02.04.2026 | 39,75 | 40,30 | 39,20 | 39,80 | -0,38% | 770.038,00 |
| 01.04.2026 | 40,13 | 40,43 | 39,74 | 39,95 | -0,20% | 871.014,00 |
| 31.03.2026 | 39,80 | 40,36 | 39,21 | 40,03 | 2,33% | 831.842,00 |
| 30.03.2026 | 39,08 | 39,97 | 38,18 | 39,12 | 0,69% | 1.281.751,00 |
| 27.03.2026 | 39,57 | 39,74 | 38,59 | 38,85 | -2,58% | 1.345.191,00 |
| 26.03.2026 | 38,85 | 39,99 | 38,82 | 39,88 | 2,41% | 1.423.194,00 |
| 25.03.2026 | 39,00 | 39,50 | 38,31 | 38,94 | 0,36% | 809.617,00 |
| 24.03.2026 | 38,67 | 39,32 | 38,45 | 38,80 | 0,34% | 910.748,00 |
| 23.03.2026 | 38,08 | 39,12 | 37,89 | 38,67 | 2,87% | 880.220,00 |
| 20.03.2026 | 38,27 | 38,57 | 37,11 | 37,59 | -2,19% | 1.769.177,00 |
| 19.03.2026 | 38,00 | 38,77 | 37,74 | 38,43 | 0,63% | 839.708,00 |
| 18.03.2026 | 38,56 | 38,83 | 38,13 | 38,19 | -0,88% | 795.711,00 |
| 17.03.2026 | 37,86 | 38,94 | 37,86 | 38,53 | 1,99% | 1.054.941,00 |
| 16.03.2026 | 37,52 | 38,67 | 37,27 | 37,78 | 1,40% | 1.571.679,00 |
| 13.03.2026 | 37,50 | 37,86 | 37,07 | 37,26 | -0,05% | 772.547,00 |
| 12.03.2026 | 37,41 | 37,82 | 37,14 | 37,28 | -1,84% | 1.115.374,00 |
| 11.03.2026 | 37,35 | 38,15 | 36,94 | 37,98 | 1,52% | 853.335,00 |
| 10.03.2026 | 37,45 | 37,69 | 36,53 | 37,41 | 0,13% | 755.786,00 |
| 09.03.2026 | 37,23 | 37,55 | 35,97 | 37,36 | -1,35% | 1.147.307,00 |
| 06.03.2026 | 38,32 | 38,75 | 37,65 | 37,87 | -2,26% | 942.344,00 |
| 05.03.2026 | 37,97 | 38,92 | 37,97 | 38,75 | 1,45% | 870.304,00 |
| 04.03.2026 | 37,75 | 38,33 | 37,51 | 38,19 | 1,43% | 1.329.862,00 |
| 03.03.2026 | 37,15 | 38,11 | 36,61 | 37,65 | 0,78% | 1.492.811,00 |
| 02.03.2026 | 37,45 | 37,77 | 36,62 | 37,36 | -2,51% | 1.099.901,00 |
| 27.02.2026 | 37,55 | 38,34 | 37,44 | 38,32 | 1,03% | 1.001.571,00 |
| 26.02.2026 | 36,69 | 38,15 | 36,69 | 37,93 | 2,22% | 1.352.325,00 |
| 25.02.2026 | 36,00 | 37,14 | 35,78 | 37,11 | 3,70% | 960.435,00 |
| 24.02.2026 | 34,98 | 35,90 | 34,91 | 35,78 | 1,65% | 870.506,00 |
| 23.02.2026 | 37,16 | 37,57 | 34,96 | 35,20 | -5,88% | 1.464.408,00 |
| 20.02.2026 | 35,88 | 37,74 | 35,88 | 37,40 | 2,38% | 1.016.008,00 |
| 19.02.2026 | 35,97 | 36,58 | 35,72 | 36,53 | 0,58% | 985.307,00 |
| 18.02.2026 | 34,20 | 36,47 | 34,16 | 36,32 | 5,98% | 1.069.000,00 |
| 17.02.2026 | 34,07 | 34,67 | 33,21 | 34,27 | -0,12% | 1.254.158,00 |
| 13.02.2026 | 34,84 | 35,33 | 34,21 | 34,31 | -1,55% | 1.238.743,00 |
| 12.02.2026 | 35,92 | 36,54 | 34,68 | 34,85 | -2,41% | 1.631.718,00 |
| 11.02.2026 | 36,36 | 36,38 | 35,41 | 35,71 | -2,08% | 1.095.357,00 |
| 10.02.2026 | 36,92 | 37,14 | 36,20 | 36,47 | -0,14% | 984.849,00 |
| 09.02.2026 | 35,93 | 36,80 | 35,38 | 36,52 | 2,44% | 1.369.872,00 |
| 06.02.2026 | 35,60 | 36,07 | 34,68 | 35,65 | 1,57% | 1.282.214,00 |
| 05.02.2026 | 35,38 | 36,13 | 34,31 | 35,10 | -1,65% | 1.875.912,00 |
| 04.02.2026 | 36,92 | 39,04 | 35,59 | 35,69 | -3,02% | 3.505.872,00 |
| 03.02.2026 | 36,85 | 37,37 | 36,14 | 36,80 | -0,59% | 1.818.171,00 |
| 02.02.2026 | 36,58 | 37,74 | 36,58 | 37,02 | 0,19% | 1.364.348,00 |
| 30.01.2026 | 37,10 | 37,59 | 35,81 | 36,95 | -1,81% | 2.012.462,00 |
| 29.01.2026 | 38,57 | 38,57 | 37,04 | 37,63 | -2,06% | 1.555.691,00 |
| 28.01.2026 | 39,45 | 39,67 | 38,39 | 38,42 | -2,16% | 886.607,00 |
| 27.01.2026 | 39,88 | 39,96 | 39,09 | 39,27 | -1,21% | 570.101,00 |
| 26.01.2026 | 39,64 | 39,98 | 39,28 | 39,75 | 0,73% | 723.472,00 |
| 23.01.2026 | 39,74 | 40,14 | 39,34 | 39,46 | -0,98% | 517.676,00 |
| 22.01.2026 | 39,89 | 40,52 | 39,52 | 39,85 | 0,56% | 767.593,00 |
| 21.01.2026 | 39,11 | 39,68 | 38,69 | 39,63 | 1,96% | 746.049,00 |
| 20.01.2026 | 38,70 | 39,38 | 38,39 | 38,87 | -0,67% | 919.704,00 |
| 19.01.2026 | 38,97 | 39,15 | 38,86 | 39,13 | -0,96% | - |
| 16.01.2026 | 40,44 | 40,63 | 39,45 | 39,51 | -2,64% | 737.697,00 |
| 15.01.2026 | 39,90 | 40,65 | 39,73 | 40,58 | 2,37% | 844.017,00 |
| 14.01.2026 | 40,19 | 40,28 | 39,37 | 39,64 | -1,39% | 572.599,00 |
| 13.01.2026 | 39,67 | 40,22 | 39,40 | 40,20 | 1,41% | 712.336,00 |
| 12.01.2026 | 38,97 | 39,81 | 38,91 | 39,64 | 0,58% | 678.178,00 |
| 09.01.2026 | 39,20 | 39,57 | 38,64 | 39,41 | 0,56% | 855.829,00 |
| 08.01.2026 | 38,58 | 39,78 | 38,21 | 39,19 | 1,58% | 755.474,00 |
| 07.01.2026 | 39,56 | 39,57 | 38,19 | 38,58 | -2,50% | 930.020,00 |