47,980$
2,30%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 48,01 | 49,02 | 47,65 | 48,00 | 2,35% | 18.970,00 |
| 16.04.2026 | 45,54 | 46,93 | 45,00 | 46,90 | 3,03% | 122.305,00 |
| 15.04.2026 | 46,00 | 48,36 | 45,43 | 45,52 | 0,51% | 259.272,00 |
| 14.04.2026 | 44,06 | 45,93 | 43,99 | 45,29 | 4,74% | 266.708,00 |
| 13.04.2026 | 41,03 | 43,49 | 40,77 | 43,24 | 4,49% | 180.127,00 |
| 10.04.2026 | 41,31 | 42,48 | 40,79 | 41,38 | 0,22% | 170.094,00 |
| 09.04.2026 | 42,17 | 42,17 | 40,43 | 41,29 | -3,35% | 170.648,00 |
| 08.04.2026 | 41,93 | 43,89 | 41,65 | 42,72 | 3,99% | 230.704,00 |
| 07.04.2026 | 41,05 | 41,85 | 40,20 | 41,08 | -1,30% | 196.781,00 |
| 06.04.2026 | 40,82 | 41,92 | 40,02 | 41,62 | 2,13% | 172.790,00 |
| 02.04.2026 | 41,09 | 42,30 | 39,99 | 40,75 | -3,28% | 198.432,00 |
| 01.04.2026 | 42,87 | 43,65 | 42,13 | 42,13 | -1,73% | 176.567,00 |
| 31.03.2026 | 42,46 | 43,24 | 41,85 | 42,87 | 1,37% | 171.671,00 |
| 30.03.2026 | 42,59 | 43,85 | 41,95 | 42,29 | 1,37% | 253.833,00 |
| 27.03.2026 | 43,00 | 43,00 | 40,63 | 41,72 | -4,00% | 187.477,00 |
| 26.03.2026 | 41,93 | 43,55 | 41,90 | 43,46 | 2,27% | 145.014,00 |
| 25.03.2026 | 42,59 | 43,25 | 41,29 | 42,50 | 0,63% | 157.683,00 |
| 24.03.2026 | 42,22 | 42,35 | 40,44 | 42,23 | -1,05% | 167.500,00 |
| 23.03.2026 | 41,52 | 43,00 | 40,12 | 42,68 | 5,59% | 246.784,00 |
| 20.03.2026 | 41,15 | 41,15 | 39,95 | 40,42 | -2,15% | 303.873,00 |
| 19.03.2026 | 41,11 | 42,58 | 40,12 | 41,31 | -1,36% | 199.475,00 |
| 18.03.2026 | 40,68 | 42,46 | 39,82 | 41,88 | 1,33% | 283.021,00 |
| 17.03.2026 | 40,56 | 41,84 | 40,23 | 41,33 | 2,73% | 223.318,00 |
| 16.03.2026 | 40,00 | 40,87 | 39,78 | 40,23 | 0,73% | 215.511,00 |
| 13.03.2026 | 39,89 | 40,70 | 39,17 | 39,94 | 0,45% | 192.562,00 |
| 12.03.2026 | 39,72 | 41,00 | 39,04 | 39,76 | -1,90% | 267.385,00 |
| 11.03.2026 | 40,22 | 41,14 | 40,02 | 40,53 | 0,02% | 327.027,00 |
| 10.03.2026 | 42,04 | 42,34 | 39,51 | 40,52 | -4,99% | 411.639,00 |
| 09.03.2026 | 41,48 | 42,98 | 39,83 | 42,65 | -0,58% | 365.430,00 |
| 06.03.2026 | 45,01 | 45,38 | 41,35 | 42,90 | -6,65% | 403.967,00 |
| 05.03.2026 | 47,06 | 50,89 | 44,72 | 45,96 | -2,97% | 1.280.410,00 |
| 04.03.2026 | 46,19 | 48,34 | 44,30 | 47,36 | 1,30% | 733.192,00 |
| 03.03.2026 | 42,24 | 47,54 | 41,02 | 46,75 | 23,87% | 1.181.602,00 |
| 02.03.2026 | 36,01 | 37,89 | 36,01 | 37,74 | 0,99% | 486.682,00 |
| 27.02.2026 | 37,72 | 38,72 | 36,56 | 37,37 | -2,48% | 709.182,00 |
| 26.02.2026 | 35,83 | 38,71 | 35,64 | 38,32 | 7,97% | 668.814,00 |
| 25.02.2026 | 34,61 | 36,70 | 33,52 | 35,49 | 3,47% | 784.282,00 |
| 24.02.2026 | 33,02 | 34,98 | 32,65 | 34,30 | 3,19% | 598.013,00 |
| 23.02.2026 | 38,48 | 38,61 | 32,97 | 33,24 | -14,66% | 727.548,00 |
| 20.02.2026 | 37,75 | 39,55 | 37,75 | 38,95 | 1,46% | 379.977,00 |
| 19.02.2026 | 38,88 | 38,96 | 37,28 | 38,39 | -2,27% | 255.634,00 |
| 18.02.2026 | 38,60 | 39,78 | 38,51 | 39,28 | 1,76% | 366.994,00 |
| 17.02.2026 | 39,80 | 39,82 | 38,00 | 38,60 | -2,89% | 406.135,00 |
| 13.02.2026 | 39,03 | 41,28 | 38,00 | 39,75 | 3,19% | 498.031,00 |
| 12.02.2026 | 42,38 | 42,86 | 37,87 | 38,52 | -8,57% | 759.800,00 |
| 11.02.2026 | 45,46 | 46,03 | 41,81 | 42,13 | -8,11% | 365.882,00 |
| 10.02.2026 | 45,45 | 47,75 | 44,90 | 45,85 | 0,31% | 595.694,00 |
| 09.02.2026 | 47,46 | 48,98 | 45,13 | 45,71 | -3,69% | 539.936,00 |
| 06.02.2026 | 45,54 | 48,25 | 45,47 | 47,46 | 10,47% | 624.127,00 |
| 05.02.2026 | 45,79 | 46,98 | 42,86 | 42,96 | -5,71% | 336.016,00 |
| 04.02.2026 | 46,82 | 47,05 | 43,27 | 45,56 | -3,23% | 681.790,00 |
| 03.02.2026 | 53,64 | 53,82 | 44,67 | 47,08 | -12,43% | 639.012,00 |
| 02.02.2026 | 56,52 | 57,60 | 52,52 | 53,76 | -5,12% | 325.845,00 |
| 30.01.2026 | 57,44 | 57,75 | 55,91 | 56,66 | -3,16% | 293.731,00 |
| 29.01.2026 | 58,04 | 59,31 | 56,56 | 58,51 | 1,04% | 296.224,00 |
| 28.01.2026 | 58,90 | 59,47 | 56,87 | 57,91 | -1,75% | 254.342,00 |
| 27.01.2026 | 61,72 | 61,97 | 58,07 | 58,94 | -4,80% | 417.249,00 |
| 26.01.2026 | 62,36 | 63,50 | 61,86 | 61,91 | -0,74% | 196.502,00 |
| 23.01.2026 | 67,08 | 67,08 | 62,00 | 62,37 | -7,59% | 248.452,00 |
| 22.01.2026 | 67,09 | 68,50 | 66,88 | 67,49 | 0,72% | 296.688,00 |
| 21.01.2026 | 64,93 | 67,14 | 64,63 | 67,01 | 3,20% | 269.902,00 |
| 20.01.2026 | 65,10 | 68,70 | 63,75 | 64,93 | -4,53% | 410.141,00 |
| 16.01.2026 | 67,00 | 68,84 | 66,85 | 68,01 | 1,25% | 390.882,00 |
| 15.01.2026 | 64,65 | 68,93 | 64,15 | 67,17 | 4,33% | 557.372,00 |
| 14.01.2026 | 62,10 | 64,86 | 62,10 | 64,38 | 3,16% | 404.865,00 |
| 13.01.2026 | 58,76 | 63,13 | 56,81 | 62,41 | 6,10% | 470.298,00 |
| 12.01.2026 | 62,50 | 62,50 | 57,21 | 58,82 | -6,50% | 425.181,00 |
| 09.01.2026 | 58,90 | 64,40 | 57,78 | 62,91 | 12,86% | 606.838,00 |
| 08.01.2026 | 53,21 | 55,91 | 52,33 | 55,74 | 4,68% | 179.394,00 |
| 07.01.2026 | 54,37 | 54,42 | 52,18 | 53,25 | -1,68% | 82.507,00 |
| 06.01.2026 | 54,26 | 54,32 | 53,24 | 54,16 | -0,53% | 105.002,00 |
| 05.01.2026 | 51,60 | 55,09 | 51,56 | 54,45 | 5,73% | 92.401,00 |
| 02.01.2026 | 53,50 | 53,50 | 51,37 | 51,50 | -2,99% | 115.776,00 |
| 31.12.2025 | 53,08 | 53,53 | 52,10 | 53,09 | -0,38% | 211.748,00 |
| 30.12.2025 | 53,88 | 55,00 | 53,20 | 53,29 | -1,44% | 126.862,00 |
| 29.12.2025 | 54,13 | 54,48 | 53,13 | 54,07 | -0,64% | 120.362,00 |
| 26.12.2025 | 54,04 | 54,96 | 53,01 | 54,42 | 0,55% | 114.042,00 |
| 24.12.2025 | 53,18 | 54,22 | 52,53 | 54,12 | 1,86% | 69.601,00 |
| 23.12.2025 | 52,31 | 53,33 | 52,22 | 53,13 | 0,82% | 87.113,00 |
| 22.12.2025 | 52,25 | 53,26 | 51,81 | 52,70 | 0,67% | 98.766,00 |
| 19.12.2025 | 52,54 | 53,17 | 51,70 | 52,35 | -0,68% | 180.307,00 |
| 18.12.2025 | 51,81 | 53,01 | 51,53 | 52,71 | 3,99% | 127.874,00 |
| 17.12.2025 | 51,56 | 52,13 | 50,56 | 50,69 | -1,50% | 123.608,00 |
| 16.12.2025 | 50,60 | 52,10 | 50,00 | 51,46 | 1,91% | 124.279,00 |
| 15.12.2025 | 54,53 | 55,75 | 50,36 | 50,50 | -6,59% | 252.522,00 |
| 12.12.2025 | 55,94 | 56,45 | 54,03 | 54,06 | -3,36% | 194.419,00 |
| 11.12.2025 | 56,13 | 57,25 | 55,40 | 55,94 | -0,16% | 189.990,00 |
| 10.12.2025 | 54,56 | 56,65 | 54,07 | 56,03 | 2,13% | 269.437,00 |
| 09.12.2025 | 54,51 | 55,63 | 54,10 | 54,86 | 0,62% | 212.313,00 |
| 08.12.2025 | 56,39 | 56,39 | 54,25 | 54,52 | -1,79% | 135.608,00 |
| 05.12.2025 | 57,13 | 58,55 | 55,43 | 55,52 | -2,93% | 142.903,00 |
| 04.12.2025 | 56,79 | 57,73 | 55,98 | 57,19 | 0,83% | 103.455,00 |
| 03.12.2025 | 55,81 | 58,31 | 55,44 | 56,72 | 1,79% | 165.842,00 |
| 02.12.2025 | 56,83 | 56,99 | 54,93 | 55,72 | -1,38% | 119.333,00 |
| 01.12.2025 | 56,50 | 56,73 | 55,51 | 56,50 | -0,93% | 154.469,00 |
| 28.11.2025 | 57,40 | 58,02 | 56,32 | 57,03 | -0,28% | 98.020,00 |
| 26.11.2025 | 55,37 | 58,82 | 55,00 | 57,19 | 3,29% | 282.539,00 |
| 25.11.2025 | 51,84 | 55,74 | 51,34 | 55,37 | 8,53% | 296.304,00 |
| 24.11.2025 | 50,57 | 52,95 | 49,89 | 51,02 | 0,89% | 329.370,00 |
| 21.11.2025 | 48,30 | 51,50 | 47,75 | 50,57 | 5,11% | 325.658,00 |