39,040$
-0,13%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 40,08 | 41,03 | 39,09 | 39,33 | 0,85% | 7.343,00 |
| 18.12.2024 | 40,25 | 43,45 | 38,56 | 39,00 | -3,61% | 483.910,00 |
| 17.12.2024 | 39,61 | 40,92 | 38,28 | 40,46 | 0,85% | 270.730,00 |
| 16.12.2024 | 39,80 | 40,58 | 39,18 | 40,12 | 0,80% | 165.067,00 |
| 13.12.2024 | 41,25 | 42,14 | 39,40 | 39,80 | -2,62% | 215.869,00 |
| 12.12.2024 | 43,50 | 44,51 | 40,58 | 40,87 | -6,65% | 374.484,00 |
| 11.12.2024 | 41,72 | 43,84 | 40,36 | 43,78 | 5,93% | 328.156,00 |
| 10.12.2024 | 41,12 | 41,61 | 40,08 | 41,33 | 0,54% | 265.148,00 |
| 09.12.2024 | 39,62 | 41,48 | 37,94 | 41,11 | 4,93% | 554.675,00 |
| 06.12.2024 | 38,50 | 40,30 | 37,48 | 39,18 | 2,24% | 528.170,00 |
| 05.12.2024 | 38,74 | 39,31 | 34,55 | 38,32 | -0,65% | 1.486.198,00 |
| 04.12.2024 | 40,00 | 40,23 | 38,12 | 38,57 | -3,26% | 475.292,00 |
| 03.12.2024 | 40,52 | 41,00 | 39,16 | 39,87 | -2,54% | 417.248,00 |
| 02.12.2024 | 44,00 | 44,09 | 40,91 | 40,91 | -7,46% | 437.562,00 |
| 29.11.2024 | 44,34 | 44,75 | 42,85 | 44,21 | 0,82% | 137.503,00 |
| 27.11.2024 | 44,52 | 45,17 | 43,42 | 43,85 | 0,34% | 151.497,00 |
| 26.11.2024 | 45,28 | 45,61 | 43,13 | 43,70 | -4,92% | 206.771,00 |
| 25.11.2024 | 45,25 | 47,59 | 45,11 | 45,96 | 4,48% | 320.870,00 |
| 22.11.2024 | 43,57 | 44,56 | 42,74 | 43,99 | 1,20% | 274.085,00 |
| 21.11.2024 | 43,78 | 44,44 | 42,75 | 43,47 | 1,12% | 81.846,00 |
| 20.11.2024 | 43,25 | 43,97 | 41,79 | 42,99 | 0,12% | 225.636,00 |
| 19.11.2024 | 42,75 | 43,50 | 41,79 | 42,94 | -1,13% | 238.760,00 |
| 18.11.2024 | 43,91 | 44,40 | 41,35 | 43,43 | -2,05% | 706.801,00 |
| 15.11.2024 | 48,70 | 48,70 | 43,70 | 44,34 | -8,48% | 425.366,00 |
| 14.11.2024 | 50,05 | 50,43 | 48,08 | 48,45 | -2,73% | 216.613,00 |
| 13.11.2024 | 54,75 | 55,00 | 49,76 | 49,81 | -7,73% | 348.366,00 |
| 12.11.2024 | 51,37 | 54,60 | 50,53 | 53,98 | 3,33% | 448.101,00 |
| 11.11.2024 | 48,03 | 52,80 | 47,56 | 52,24 | 10,16% | 420.929,00 |
| 08.11.2024 | 47,96 | 48,95 | 46,50 | 47,42 | -1,62% | 284.597,00 |
| 07.11.2024 | 48,60 | 50,03 | 47,71 | 48,20 | -1,13% | 288.190,00 |
| 06.11.2024 | 48,85 | 49,50 | 46,59 | 48,75 | 3,50% | 380.819,00 |
| 05.11.2024 | 45,85 | 48,08 | 45,10 | 47,10 | 2,41% | 475.933,00 |
| 04.11.2024 | 45,85 | 47,93 | 43,51 | 45,99 | 1,86% | 623.687,00 |
| 01.11.2024 | 59,31 | 59,31 | 44,75 | 45,15 | -20,83% | 1.610.221,00 |
| 31.10.2024 | 57,64 | 58,86 | 56,55 | 57,03 | -1,77% | 456.071,00 |
| 30.10.2024 | 52,76 | 58,50 | 52,76 | 58,06 | 10,05% | 281.356,00 |
| 29.10.2024 | 52,49 | 53,34 | 51,76 | 52,76 | -0,38% | 162.319,00 |
| 28.10.2024 | 54,14 | 54,80 | 52,75 | 52,96 | -0,77% | 117.800,00 |
| 25.10.2024 | 54,05 | 54,83 | 52,61 | 53,37 | -0,69% | 138.000,00 |
| 24.10.2024 | 53,48 | 55,14 | 53,00 | 53,74 | 3,01% | 213.023,00 |
| 23.10.2024 | 55,55 | 55,92 | 52,02 | 52,17 | -6,84% | 246.689,00 |
| 22.10.2024 | 56,81 | 57,57 | 55,76 | 56,00 | -1,23% | 191.421,00 |
| 21.10.2024 | 60,00 | 60,84 | 55,79 | 56,70 | -5,69% | 197.805,00 |
| 18.10.2024 | 60,02 | 60,60 | 59,10 | 60,12 | 0,42% | 87.618,00 |
| 17.10.2024 | 61,93 | 61,93 | 59,21 | 59,87 | -3,42% | 94.871,00 |
| 16.10.2024 | 61,03 | 62,49 | 60,34 | 61,99 | 3,16% | 126.144,00 |
| 15.10.2024 | 61,30 | 61,30 | 59,07 | 60,09 | -1,14% | 108.072,00 |
| 14.10.2024 | 60,30 | 60,89 | 59,31 | 60,78 | 0,90% | 137.679,00 |
| 11.10.2024 | 57,00 | 60,28 | 56,90 | 60,24 | 5,74% | 123.429,00 |
| 10.10.2024 | 57,36 | 59,07 | 56,00 | 56,97 | 1,30% | 148.010,00 |
| 09.10.2024 | 54,73 | 56,94 | 54,20 | 56,24 | 2,76% | 83.793,00 |
| 08.10.2024 | 54,92 | 55,94 | 54,63 | 54,73 | -0,33% | 99.921,00 |
| 07.10.2024 | 55,38 | 55,54 | 53,95 | 54,91 | -1,19% | 104.532,00 |
| 04.10.2024 | 56,01 | 56,33 | 54,55 | 55,57 | 0,40% | 97.204,00 |
| 03.10.2024 | 56,80 | 57,73 | 54,55 | 55,35 | -3,55% | 119.681,00 |
| 02.10.2024 | 57,17 | 57,70 | 56,47 | 57,39 | -0,31% | 79.408,00 |
| 01.10.2024 | 57,79 | 58,29 | 56,15 | 57,57 | -0,78% | 120.494,00 |
| 30.09.2024 | 56,06 | 60,37 | 56,06 | 58,02 | 2,84% | 217.044,00 |
| 27.09.2024 | 56,32 | 57,00 | 55,42 | 56,42 | 0,97% | 125.287,00 |
| 26.09.2024 | 57,20 | 57,40 | 55,26 | 55,88 | -0,25% | 133.596,00 |
| 25.09.2024 | 57,93 | 58,00 | 55,89 | 56,02 | -3,38% | 105.279,00 |
| 24.09.2024 | 58,51 | 58,71 | 56,72 | 57,98 | -0,38% | 88.997,00 |
| 23.09.2024 | 60,50 | 60,50 | 58,14 | 58,20 | -3,16% | 142.573,00 |
| 20.09.2024 | 59,55 | 60,90 | 58,07 | 60,10 | 0,49% | 189.309,00 |
| 19.09.2024 | 60,22 | 61,50 | 59,03 | 59,81 | 2,86% | 180.926,00 |
| 18.09.2024 | 58,40 | 61,20 | 57,87 | 58,14 | -0,39% | 197.357,00 |
| 17.09.2024 | 58,29 | 59,15 | 56,94 | 58,37 | 1,27% | 101.808,00 |
| 16.09.2024 | 57,44 | 58,14 | 56,08 | 57,64 | 0,65% | 105.988,00 |
| 13.09.2024 | 55,40 | 58,77 | 55,00 | 57,27 | 5,18% | 251.387,00 |
| 12.09.2024 | 53,94 | 55,37 | 53,38 | 54,45 | 1,62% | 101.575,00 |
| 11.09.2024 | 51,20 | 54,08 | 50,10 | 53,58 | 3,76% | 111.185,00 |
| 10.09.2024 | 53,42 | 53,42 | 50,31 | 51,64 | -3,30% | 138.775,00 |
| 09.09.2024 | 52,03 | 54,70 | 52,03 | 53,40 | 3,11% | 124.574,00 |
| 06.09.2024 | 53,00 | 53,50 | 50,83 | 51,79 | -2,26% | 177.320,00 |
| 05.09.2024 | 54,79 | 55,49 | 52,51 | 52,99 | -3,39% | 196.794,00 |
| 04.09.2024 | 54,67 | 57,70 | 53,83 | 54,85 | -0,62% | 165.815,00 |
| 03.09.2024 | 56,94 | 57,86 | 54,77 | 55,19 | -4,73% | 203.737,00 |
| 30.08.2024 | 58,77 | 58,77 | 56,61 | 57,93 | 0,42% | 307.579,00 |
| 29.08.2024 | 57,36 | 60,15 | 57,19 | 57,69 | 2,23% | 175.868,00 |
| 28.08.2024 | 59,72 | 59,79 | 56,09 | 56,43 | -6,60% | 198.308,00 |
| 27.08.2024 | 58,47 | 60,69 | 56,98 | 60,42 | 1,80% | 203.003,00 |
| 26.08.2024 | 58,65 | 62,27 | 56,26 | 59,35 | 3,56% | 316.161,00 |
| 23.08.2024 | 52,83 | 57,59 | 52,26 | 57,31 | 10,32% | 348.722,00 |
| 22.08.2024 | 52,28 | 53,10 | 51,14 | 51,95 | -0,48% | 92.611,00 |
| 21.08.2024 | 52,17 | 52,47 | 50,89 | 52,20 | 0,79% | 81.157,00 |
| 20.08.2024 | 54,80 | 54,99 | 50,79 | 51,79 | -5,49% | 194.742,00 |
| 19.08.2024 | 50,80 | 55,29 | 50,00 | 54,80 | 9,12% | 241.596,00 |
| 16.08.2024 | 49,92 | 51,84 | 49,33 | 50,22 | 0,78% | 146.709,00 |
| 15.08.2024 | 47,04 | 50,25 | 46,87 | 49,83 | 8,61% | 325.504,00 |
| 14.08.2024 | 46,50 | 46,65 | 44,32 | 45,88 | 0,55% | 176.718,00 |
| 13.08.2024 | 43,98 | 45,80 | 43,49 | 45,63 | 5,48% | 207.844,00 |
| 12.08.2024 | 43,25 | 44,32 | 41,77 | 43,26 | 0,25% | 115.837,00 |
| 09.08.2024 | 45,32 | 45,32 | 42,29 | 43,15 | -4,20% | 161.509,00 |
| 08.08.2024 | 44,08 | 45,45 | 43,54 | 45,04 | 3,85% | 135.476,00 |
| 07.08.2024 | 47,67 | 48,11 | 43,02 | 43,37 | -6,17% | 179.485,00 |
| 06.08.2024 | 46,60 | 47,43 | 44,60 | 46,22 | -0,64% | 208.117,00 |
| 05.08.2024 | 43,21 | 47,48 | 42,42 | 46,52 | -2,82% | 201.118,00 |
| 02.08.2024 | 44,51 | 49,54 | 44,50 | 47,87 | 3,77% | 251.310,00 |
| 01.08.2024 | 52,94 | 53,72 | 45,76 | 46,13 | -13,32% | 390.890,00 |
| 31.07.2024 | 52,70 | 55,52 | 51,77 | 53,22 | 1,20% | 129.715,00 |