51,700$
-2,95%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 53,32 | 53,53 | 51,21 | 51,89 | -2,70% | 36.503,00 |
| 06.11.2025 | 58,02 | 58,35 | 52,91 | 53,33 | -8,04% | 321.888,00 |
| 05.11.2025 | 62,91 | 63,37 | 57,47 | 57,99 | -6,48% | 345.360,00 |
| 04.11.2025 | 64,91 | 64,91 | 60,98 | 62,01 | -5,67% | 338.796,00 |
| 03.11.2025 | 62,89 | 66,77 | 62,44 | 65,74 | 2,72% | 509.603,00 |
| 31.10.2025 | 64,87 | 66,09 | 62,93 | 64,00 | -0,78% | 560.710,00 |
| 30.10.2025 | 66,65 | 68,32 | 62,76 | 64,50 | 6,75% | 586.696,00 |
| 29.10.2025 | 60,67 | 61,28 | 59,88 | 60,42 | -1,16% | 302.480,00 |
| 28.10.2025 | 61,50 | 63,20 | 60,71 | 61,13 | -0,52% | 341.568,00 |
| 27.10.2025 | 63,05 | 63,67 | 61,33 | 61,45 | -2,24% | 255.296,00 |
| 24.10.2025 | 60,98 | 63,63 | 60,74 | 62,86 | 4,77% | 272.468,00 |
| 23.10.2025 | 59,27 | 60,65 | 58,95 | 60,00 | 1,23% | 179.677,00 |
| 22.10.2025 | 59,25 | 59,99 | 58,63 | 59,27 | 0,36% | 198.076,00 |
| 21.10.2025 | 58,23 | 60,18 | 58,01 | 59,06 | 1,43% | 176.687,00 |
| 20.10.2025 | 57,89 | 58,92 | 57,51 | 58,23 | 1,89% | 156.080,00 |
| 17.10.2025 | 56,57 | 57,78 | 55,94 | 57,15 | -1,85% | 145.110,00 |
| 16.10.2025 | 59,77 | 61,14 | 57,16 | 58,23 | -2,96% | 338.506,00 |
| 15.10.2025 | 58,84 | 60,14 | 57,22 | 60,00 | 3,32% | 336.476,00 |
| 14.10.2025 | 53,83 | 58,08 | 53,10 | 58,07 | 6,20% | 293.413,00 |
| 13.10.2025 | 57,97 | 57,97 | 51,55 | 54,68 | -3,92% | 341.293,00 |
| 10.10.2025 | 59,37 | 59,75 | 56,60 | 56,91 | -3,97% | 183.460,00 |
| 09.10.2025 | 59,61 | 59,73 | 58,31 | 59,26 | -0,59% | 159.773,00 |
| 08.10.2025 | 59,33 | 59,75 | 58,62 | 59,61 | 0,97% | 185.932,00 |
| 07.10.2025 | 60,11 | 60,54 | 58,22 | 59,04 | -2,09% | 264.427,00 |
| 06.10.2025 | 63,32 | 63,41 | 60,16 | 60,30 | -4,44% | 144.758,00 |
| 03.10.2025 | 63,87 | 64,76 | 63,04 | 63,10 | -0,54% | 17.160,00 |
| 02.10.2025 | 64,82 | 65,01 | 63,19 | 63,44 | -1,93% | 117.556,00 |
| 01.10.2025 | 65,42 | 67,67 | 64,61 | 64,69 | -0,08% | 199.809,00 |
| 30.09.2025 | 67,78 | 68,80 | 63,88 | 64,74 | -4,34% | 345.106,00 |
| 29.09.2025 | 71,17 | 71,17 | 67,58 | 67,68 | -4,08% | 194.136,00 |
| 26.09.2025 | 68,78 | 70,62 | 68,38 | 70,56 | 2,87% | 126.508,00 |
| 25.09.2025 | 68,24 | 70,33 | 67,57 | 68,59 | -0,75% | 165.055,00 |
| 24.09.2025 | 70,38 | 71,05 | 68,00 | 69,11 | -1,83% | 322.058,00 |
| 23.09.2025 | 73,09 | 73,64 | 70,19 | 70,40 | -3,76% | 194.384,00 |
| 22.09.2025 | 73,89 | 74,53 | 72,00 | 73,15 | -1,85% | 122.914,00 |
| 19.09.2025 | 76,88 | 77,11 | 74,30 | 74,53 | -2,52% | 238.537,00 |
| 18.09.2025 | 76,88 | 77,24 | 74,95 | 76,46 | 0,91% | 238.956,00 |
| 17.09.2025 | 73,84 | 77,35 | 73,34 | 75,77 | 2,84% | 429.735,00 |
| 16.09.2025 | 73,74 | 74,48 | 72,09 | 73,68 | -0,08% | 147.481,00 |
| 15.09.2025 | 72,56 | 74,15 | 72,20 | 73,74 | 2,67% | 131.266,00 |
| 12.09.2025 | 71,11 | 72,33 | 71,00 | 71,82 | 0,07% | 111.423,00 |
| 11.09.2025 | 72,55 | 73,18 | 71,64 | 71,77 | 0,07% | 230.730,00 |
| 10.09.2025 | 72,47 | 72,59 | 70,72 | 71,72 | -1,16% | 151.726,00 |
| 09.09.2025 | 73,48 | 73,85 | 71,23 | 72,56 | -1,93% | 234.536,00 |
| 08.09.2025 | 71,92 | 74,15 | 71,78 | 73,99 | 3,04% | 217.903,00 |
| 05.09.2025 | 72,46 | 73,26 | 70,58 | 71,81 | 0,79% | 219.668,00 |
| 04.09.2025 | 68,35 | 71,49 | 68,15 | 71,25 | 4,14% | 186.335,00 |
| 03.09.2025 | 67,63 | 69,00 | 67,42 | 68,42 | 0,85% | 170.026,00 |
| 02.09.2025 | 65,89 | 68,05 | 65,38 | 67,84 | -0,16% | 248.486,00 |
| 29.08.2025 | 67,97 | 68,76 | 67,26 | 67,95 | 0,80% | 189.120,00 |
| 28.08.2025 | 68,33 | 68,62 | 67,31 | 67,41 | -0,46% | 276.259,00 |
| 27.08.2025 | 68,30 | 68,75 | 67,15 | 67,72 | -2,03% | 361.314,00 |
| 26.08.2025 | 69,46 | 70,18 | 68,62 | 69,12 | -1,00% | 223.220,00 |
| 25.08.2025 | 69,46 | 70,72 | 68,45 | 69,82 | 0,49% | 319.529,00 |
| 22.08.2025 | 64,01 | 69,92 | 62,82 | 69,48 | 10,02% | 474.749,00 |
| 21.08.2025 | 62,28 | 63,28 | 61,63 | 63,15 | 1,15% | 155.768,00 |
| 20.08.2025 | 62,06 | 62,87 | 60,11 | 62,43 | 0,60% | 449.789,00 |
| 19.08.2025 | 64,33 | 64,33 | 61,49 | 62,06 | -3,23% | 330.147,00 |
| 18.08.2025 | 63,64 | 65,32 | 62,67 | 64,13 | 0,96% | 493.185,00 |
| 15.08.2025 | 62,45 | 65,42 | 62,10 | 63,52 | 2,45% | 492.610,00 |
| 14.08.2025 | 59,20 | 62,27 | 59,20 | 62,00 | 0,32% | 389.857,00 |
| 13.08.2025 | 57,38 | 62,37 | 57,11 | 61,80 | 8,48% | 529.820,00 |
| 12.08.2025 | 56,01 | 57,46 | 55,01 | 56,97 | 2,94% | 268.565,00 |
| 11.08.2025 | 55,02 | 55,41 | 53,91 | 55,35 | 2,18% | 227.566,00 |
| 08.08.2025 | 53,99 | 54,64 | 53,37 | 54,17 | 0,01% | 238.538,00 |
| 07.08.2025 | 54,95 | 55,00 | 53,02 | 54,16 | -0,66% | 201.206,00 |
| 06.08.2025 | 53,18 | 54,59 | 52,28 | 54,52 | 2,42% | 265.139,00 |
| 05.08.2025 | 53,05 | 54,00 | 52,06 | 53,23 | 0,26% | 450.221,00 |
| 04.08.2025 | 49,55 | 53,16 | 48,00 | 53,09 | 7,32% | 588.622,00 |
| 01.08.2025 | 48,35 | 50,48 | 45,08 | 49,47 | 5,95% | 641.457,00 |
| 31.07.2025 | 47,05 | 47,15 | 45,25 | 46,69 | 0,30% | 450.570,00 |
| 30.07.2025 | 47,43 | 47,98 | 46,16 | 46,55 | -1,88% | 368.031,00 |
| 29.07.2025 | 48,15 | 48,48 | 47,10 | 47,44 | -1,58% | 221.734,00 |
| 28.07.2025 | 49,06 | 49,19 | 47,62 | 48,20 | -1,75% | 249.018,00 |
| 25.07.2025 | 50,06 | 51,00 | 48,66 | 49,06 | -2,54% | 462.239,00 |
| 24.07.2025 | 44,72 | 50,99 | 44,63 | 50,34 | 22,63% | 1.365.568,00 |
| 23.07.2025 | 40,84 | 41,34 | 39,91 | 41,05 | 1,38% | 224.547,00 |
| 22.07.2025 | 39,03 | 41,15 | 38,88 | 40,49 | 4,01% | 297.704,00 |
| 21.07.2025 | 38,26 | 39,30 | 37,80 | 38,93 | 2,64% | 340.944,00 |
| 18.07.2025 | 38,61 | 38,65 | 37,64 | 37,93 | -0,56% | 231.747,00 |
| 17.07.2025 | 37,91 | 38,85 | 37,59 | 38,15 | 0,86% | 194.108,00 |
| 16.07.2025 | 37,87 | 37,95 | 36,59 | 37,82 | 1,29% | 159.692,00 |
| 15.07.2025 | 38,82 | 38,98 | 37,34 | 37,34 | -3,34% | 208.588,00 |
| 14.07.2025 | 38,13 | 38,74 | 37,65 | 38,63 | 0,08% | 178.094,00 |
| 11.07.2025 | 40,31 | 40,60 | 38,45 | 38,60 | -5,21% | 281.753,00 |
| 10.07.2025 | 39,17 | 41,25 | 38,84 | 40,72 | 4,28% | 590.626,00 |
| 09.07.2025 | 38,77 | 39,33 | 38,52 | 39,05 | 1,77% | 258.266,00 |
| 08.07.2025 | 38,71 | 39,10 | 38,34 | 38,37 | 0,31% | 167.406,00 |
| 07.07.2025 | 38,22 | 39,15 | 37,83 | 38,25 | -1,32% | 221.345,00 |
| 03.07.2025 | 39,18 | 39,25 | 38,28 | 38,76 | 0,03% | 115.776,00 |
| 02.07.2025 | 38,50 | 38,98 | 38,08 | 38,75 | 1,10% | 200.061,00 |
| 01.07.2025 | 36,94 | 38,64 | 36,38 | 38,33 | 3,45% | 216.368,00 |
| 30.06.2025 | 37,37 | 37,78 | 36,74 | 37,05 | 0,27% | 239.706,00 |
| 27.06.2025 | 36,71 | 37,37 | 36,00 | 36,95 | 1,85% | 379.681,00 |
| 26.06.2025 | 35,83 | 36,41 | 35,36 | 36,28 | 1,40% | 211.453,00 |
| 25.06.2025 | 36,72 | 36,95 | 35,65 | 35,78 | -2,16% | 207.885,00 |
| 24.06.2025 | 36,32 | 36,85 | 35,75 | 36,57 | 2,70% | 180.554,00 |
| 23.06.2025 | 34,47 | 35,65 | 33,88 | 35,61 | 2,12% | 216.517,00 |
| 20.06.2025 | 35,09 | 35,42 | 34,64 | 34,87 | 0,75% | 193.710,00 |
| 18.06.2025 | 33,65 | 35,62 | 33,50 | 34,61 | 2,58% | 247.798,00 |