28,240$
-5,23%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 29,90 | 30,23 | 27,70 | 28,27 | -5,13% | 62.184,00 |
| 26.08.2026 | 30,60 | 30,68 | 29,70 | 29,80 | -2,55% | 692.319,00 |
| 25.08.2026 | 31,38 | 31,38 | 30,42 | 30,58 | -1,29% | 501.046,00 |
| 24.08.2026 | 30,93 | 31,47 | 30,65 | 30,98 | 0,52% | 203.262,00 |
| 21.08.2026 | 30,64 | 31,26 | 30,55 | 30,82 | 0,75% | 262.153,00 |
| 20.08.2026 | 31,20 | 31,45 | 30,56 | 30,59 | -2,02% | 383.885,00 |
| 19.08.2026 | 31,25 | 32,62 | 31,15 | 31,22 | -0,10% | 427.248,00 |
| 18.08.2026 | 31,33 | 31,92 | 30,95 | 31,25 | -0,19% | 278.568,00 |
| 17.08.2026 | 32,49 | 32,49 | 31,27 | 31,31 | -3,93% | 327.891,00 |
| 14.08.2026 | 32,69 | 32,94 | 32,34 | 32,59 | -1,12% | 236.580,00 |
| 13.08.2026 | 32,13 | 32,98 | 31,64 | 32,96 | 4,30% | 617.422,00 |
| 12.08.2026 | 31,46 | 31,95 | 31,03 | 31,60 | 0,25% | 566.240,00 |
| 11.08.2026 | 31,98 | 32,43 | 31,18 | 31,52 | -2,35% | 263.393,00 |
| 10.08.2026 | 31,81 | 32,63 | 31,57 | 32,28 | 0,47% | 412.413,00 |
| 07.08.2026 | 31,77 | 32,80 | 31,75 | 32,13 | 0,88% | 773.840,00 |
| 06.08.2026 | 33,70 | 33,85 | 31,47 | 31,85 | -5,88% | 707.045,00 |
| 05.08.2026 | 33,65 | 34,17 | 33,12 | 33,84 | 0,24% | 616.043,00 |
| 04.08.2026 | 31,93 | 33,90 | 31,73 | 33,76 | 5,76% | 761.465,00 |
| 03.08.2026 | 32,52 | 33,60 | 31,60 | 31,92 | 0,19% | 886.376,00 |
| 31.07.2026 | 31,43 | 33,26 | 30,85 | 31,86 | 0,44% | 555.120,00 |
| 30.07.2026 | 31,00 | 32,22 | 29,77 | 31,72 | -19,64% | 1.358.934,00 |
| 29.07.2026 | 41,25 | 41,98 | 38,79 | 39,47 | -3,77% | 242.416,00 |
| 28.07.2026 | 40,90 | 41,60 | 39,80 | 41,02 | 1,52% | 173.835,00 |
| 27.07.2026 | 39,28 | 40,62 | 39,28 | 40,40 | 3,59% | 163.936,00 |
| 24.07.2026 | 40,29 | 41,33 | 38,69 | 39,00 | -1,14% | 284.795,00 |
| 23.07.2026 | 41,36 | 41,36 | 39,10 | 39,45 | -4,73% | 180.413,00 |
| 22.07.2026 | 43,32 | 44,24 | 40,88 | 41,41 | -4,14% | 152.149,00 |
| 21.07.2026 | 43,83 | 44,48 | 42,00 | 43,20 | -2,11% | 315.472,00 |
| 20.07.2026 | 46,24 | 46,59 | 44,07 | 44,13 | -4,58% | 157.748,00 |
| 17.07.2026 | 46,25 | 46,96 | 45,26 | 46,25 | -1,43% | 410.749,00 |
| 16.07.2026 | 45,68 | 47,04 | 45,55 | 46,92 | 2,71% | 170.872,00 |
| 15.07.2026 | 45,91 | 47,24 | 45,27 | 45,68 | 0,15% | 168.079,00 |
| 14.07.2026 | 44,82 | 45,75 | 44,00 | 45,61 | 0,95% | 134.001,00 |
| 13.07.2026 | 45,21 | 46,12 | 43,36 | 45,18 | -0,26% | 178.488,00 |
| 10.07.2026 | 46,25 | 47,05 | 45,01 | 45,30 | -1,20% | 119.609,00 |
| 09.07.2026 | 44,42 | 45,88 | 44,16 | 45,85 | 2,25% | 149.446,00 |
| 08.07.2026 | 44,90 | 45,79 | 43,65 | 44,84 | -0,66% | 195.978,00 |
| 07.07.2026 | 46,10 | 46,83 | 45,10 | 45,14 | -1,38% | 171.881,00 |
| 06.07.2026 | 44,41 | 45,97 | 44,22 | 45,77 | 1,71% | 167.597,00 |
| 02.07.2026 | 45,70 | 46,83 | 44,83 | 45,00 | 0,58% | 356.177,00 |
| 01.07.2026 | 44,09 | 45,93 | 44,09 | 44,74 | 1,02% | 302.670,00 |
| 30.06.2026 | 42,67 | 44,79 | 42,18 | 44,29 | 3,58% | 299.590,00 |
| 29.06.2026 | 40,82 | 43,73 | 39,86 | 42,76 | 5,11% | 436.885,00 |
| 26.06.2026 | 38,12 | 40,84 | 38,12 | 40,68 | 6,72% | 860.375,00 |
| 25.06.2026 | 38,41 | 38,73 | 37,79 | 38,12 | -0,57% | 173.699,00 |
| 24.06.2026 | 37,15 | 39,29 | 37,14 | 38,34 | 4,38% | 443.911,00 |
| 23.06.2026 | 37,09 | 38,35 | 36,23 | 36,73 | 0,11% | 217.035,00 |
| 22.06.2026 | 38,59 | 39,40 | 36,16 | 36,69 | -6,09% | 472.503,00 |
| 18.06.2026 | 36,33 | 39,48 | 35,86 | 39,07 | 9,44% | 565.859,00 |
| 17.06.2026 | 38,02 | 39,49 | 35,69 | 35,70 | -7,22% | 295.267,00 |
| 16.06.2026 | 37,54 | 38,49 | 37,32 | 38,48 | 3,44% | 273.054,00 |
| 15.06.2026 | 36,99 | 38,67 | 36,99 | 37,20 | 1,78% | 204.907,00 |
| 12.06.2026 | 36,65 | 37,70 | 36,33 | 36,55 | -0,81% | 127.620,00 |
| 11.06.2026 | 36,41 | 37,10 | 35,78 | 36,85 | 1,18% | 140.739,00 |
| 10.06.2026 | 36,36 | 37,17 | 35,94 | 36,42 | -0,05% | 115.113,00 |
| 09.06.2026 | 35,27 | 36,82 | 35,27 | 36,44 | 3,23% | 131.495,00 |
| 08.06.2026 | 35,64 | 36,00 | 35,01 | 35,30 | -1,53% | 121.173,00 |
| 05.06.2026 | 36,59 | 37,27 | 35,55 | 35,85 | -1,13% | 265.499,00 |
| 04.06.2026 | 36,58 | 37,56 | 36,14 | 36,26 | 0,67% | 133.620,00 |
| 03.06.2026 | 37,80 | 37,80 | 35,45 | 36,02 | -5,81% | 280.132,00 |
| 02.06.2026 | 39,01 | 39,13 | 37,65 | 38,24 | -4,28% | 200.764,00 |
| 01.06.2026 | 38,27 | 40,00 | 38,16 | 39,95 | 4,58% | 201.702,00 |
| 29.05.2026 | 38,45 | 39,09 | 37,87 | 38,20 | -0,65% | 169.311,00 |
| 28.05.2026 | 37,57 | 38,60 | 37,35 | 38,45 | 1,40% | 201.164,00 |
| 27.05.2026 | 36,74 | 38,35 | 36,64 | 37,92 | 3,16% | 212.727,00 |
| 26.05.2026 | 36,70 | 37,48 | 36,24 | 36,76 | 0,93% | 141.250,00 |
| 22.05.2026 | 36,60 | 37,17 | 35,75 | 36,42 | -0,46% | 248.983,00 |
| 21.05.2026 | 36,46 | 37,12 | 36,00 | 36,59 | -1,88% | 170.843,00 |
| 20.05.2026 | 35,47 | 37,38 | 34,50 | 37,29 | 5,07% | 237.898,00 |
| 19.05.2026 | 36,25 | 37,27 | 35,14 | 35,49 | -2,10% | 194.662,00 |
| 18.05.2026 | 35,85 | 37,64 | 35,59 | 36,25 | 1,46% | 246.135,00 |
| 15.05.2026 | 35,28 | 36,12 | 34,74 | 35,73 | -0,22% | 338.896,00 |
| 14.05.2026 | 36,40 | 37,05 | 35,75 | 35,81 | -0,94% | 228.037,00 |
| 13.05.2026 | 37,11 | 38,00 | 35,41 | 36,15 | -4,29% | 351.437,00 |
| 12.05.2026 | 37,43 | 38,11 | 36,90 | 37,77 | 1,78% | 257.886,00 |
| 11.05.2026 | 39,66 | 39,66 | 36,95 | 37,11 | -4,85% | 369.198,00 |
| 08.05.2026 | 39,50 | 39,70 | 38,44 | 39,00 | -1,91% | 204.934,00 |
| 07.05.2026 | 39,90 | 41,99 | 39,70 | 39,76 | 0,23% | 347.073,00 |
| 06.05.2026 | 40,97 | 40,97 | 39,09 | 39,67 | -2,33% | 308.647,00 |
| 05.05.2026 | 38,53 | 40,63 | 38,53 | 40,62 | 4,41% | 328.932,00 |
| 04.05.2026 | 39,45 | 41,05 | 38,26 | 38,90 | 0,23% | 635.183,00 |
| 01.05.2026 | 44,91 | 47,14 | 38,11 | 38,81 | -21,75% | 1.488.120,00 |
| 30.04.2026 | 47,37 | 49,74 | 46,85 | 49,60 | 2,40% | 293.651,00 |
| 29.04.2026 | 50,30 | 50,30 | 48,38 | 48,44 | -3,74% | 166.289,00 |
| 28.04.2026 | 48,38 | 51,08 | 48,30 | 50,32 | 3,41% | 287.189,00 |
| 27.04.2026 | 47,90 | 50,00 | 47,35 | 48,66 | 0,83% | 197.910,00 |
| 24.04.2026 | 46,89 | 48,36 | 46,16 | 48,26 | 3,00% | 136.886,00 |
| 23.04.2026 | 47,58 | 48,04 | 45,68 | 46,86 | -2,48% | 144.298,00 |
| 22.04.2026 | 48,28 | 49,26 | 47,64 | 48,05 | -0,20% | 95.912,00 |
| 21.04.2026 | 49,44 | 51,01 | 47,99 | 48,14 | -2,23% | 172.858,00 |
| 20.04.2026 | 47,97 | 49,62 | 47,73 | 49,24 | 2,67% | 125.856,00 |
| 17.04.2026 | 48,11 | 49,05 | 47,50 | 47,96 | 2,26% | 196.654,00 |
| 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 |