44,680€
6,25%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 45,00 | 45,00 | 44,86 | 44,86 | 6,68% | 54,00 |
| 21.11.2025 | 42,05 | 42,05 | 42,05 | 42,05 | -3,72% | 18,00 |
| 20.11.2025 | 43,44 | 44,57 | 42,70 | 43,68 | 4,31% | - |
| 19.11.2025 | 41,87 | 41,87 | 41,87 | 41,87 | -2,45% | 19,00 |
| 18.11.2025 | 42,92 | 42,92 | 42,92 | 42,92 | -0,43% | 3,00 |
| 17.11.2025 | 42,63 | 43,50 | 42,49 | 43,11 | 1,61% | - |
| 14.11.2025 | 42,42 | 42,42 | 42,42 | 42,42 | -1,73% | 59,00 |
| 13.11.2025 | 44,71 | 44,71 | 43,02 | 43,17 | -4,38% | - |
| 12.11.2025 | 45,15 | 46,35 | 45,02 | 45,14 | 0,53% | - |
| 11.11.2025 | 46,16 | 46,16 | 44,90 | 44,90 | -0,33% | 6,00 |
| 10.11.2025 | 46,01 | 46,01 | 45,05 | 45,05 | 1,05% | 200,00 |
| 07.11.2025 | 44,99 | 44,99 | 44,58 | 44,58 | -7,05% | 265,00 |
| 06.11.2025 | 50,24 | 51,25 | 47,96 | 47,96 | -10,00% | - |
| 05.11.2025 | 53,83 | 55,21 | 53,11 | 53,29 | -5,75% | - |
| 04.11.2025 | 56,54 | 56,54 | 56,54 | 56,54 | -1,33% | 2,00 |
| 03.11.2025 | 55,40 | 57,30 | 55,40 | 57,30 | 3,13% | 174,00 |
| 31.10.2025 | 55,56 | 55,56 | 55,56 | 55,56 | -1,03% | 231,00 |
| 30.10.2025 | 51,54 | 59,86 | 51,54 | 56,14 | 8,07% | 1.275,00 |
| 29.10.2025 | 52,69 | 52,75 | 51,49 | 51,95 | -2,06% | - |
| 28.10.2025 | 52,58 | 53,04 | 52,58 | 53,04 | -3,03% | 10,00 |
| 27.10.2025 | 54,70 | 54,70 | 54,70 | 54,70 | 3,60% | 25,00 |
| 24.10.2025 | 51,85 | 53,40 | 51,76 | 52,80 | 2,11% | - |
| 23.10.2025 | 51,22 | 51,80 | 50,25 | 51,71 | 1,73% | - |
| 22.10.2025 | 51,08 | 51,55 | 50,46 | 50,83 | 0,69% | - |
| 21.10.2025 | 50,48 | 50,48 | 50,48 | 50,48 | 1,73% | 2,00 |
| 20.10.2025 | 48,95 | 49,62 | 48,95 | 49,62 | 2,61% | 72,00 |
| 17.10.2025 | 48,78 | 49,19 | 48,36 | 48,36 | -5,69% | 84,00 |
| 16.10.2025 | 51,28 | 51,28 | 51,28 | 51,28 | 1,63% | 40,00 |
| 15.10.2025 | 50,10 | 50,46 | 50,10 | 50,46 | 3,66% | 80,00 |
| 14.10.2025 | 47,02 | 48,68 | 47,02 | 48,68 | 2,20% | 4,00 |
| 13.10.2025 | 45,79 | 47,63 | 45,79 | 47,63 | -2,30% | 74,00 |
| 10.10.2025 | 50,44 | 51,24 | 48,75 | 48,75 | -4,64% | 136,00 |
| 09.10.2025 | 51,12 | 51,12 | 51,12 | 51,12 | -0,14% | 10,00 |
| 08.10.2025 | 50,86 | 51,30 | 50,36 | 51,19 | 2,09% | - |
| 07.10.2025 | 51,12 | 51,12 | 50,14 | 50,14 | -3,35% | 434,00 |
| 06.10.2025 | 53,64 | 53,64 | 51,88 | 51,88 | -3,32% | 230,00 |
| 03.10.2025 | 53,66 | 53,66 | 53,66 | 53,66 | -0,74% | 7,00 |
| 02.10.2025 | 54,74 | 54,74 | 54,06 | 54,06 | -6,41% | 19,00 |
| 01.10.2025 | 55,40 | 57,76 | 55,40 | 57,76 | 5,02% | 6,00 |
| 30.09.2025 | 57,10 | 57,10 | 55,00 | 55,00 | -10,01% | 108,00 |
| 29.09.2025 | 62,00 | 62,00 | 61,12 | 61,12 | 2,34% | 433,00 |
| 26.09.2025 | 59,72 | 59,72 | 59,72 | 59,72 | 2,44% | 10,00 |
| 25.09.2025 | 58,30 | 58,30 | 58,30 | 58,30 | -0,58% | 200,00 |
| 24.09.2025 | 59,87 | 60,39 | 58,64 | 58,64 | -1,45% | - |
| 23.09.2025 | 61,36 | 61,36 | 59,50 | 59,50 | -5,10% | 180,00 |
| 22.09.2025 | 63,74 | 63,74 | 61,94 | 62,70 | -3,72% | 24,00 |
| 19.09.2025 | 64,98 | 65,14 | 64,92 | 65,12 | 1,91% | - |
| 18.09.2025 | 65,20 | 65,20 | 63,90 | 63,90 | 0,06% | 40,00 |
| 17.09.2025 | 63,86 | 63,86 | 63,86 | 63,86 | 3,10% | 25,00 |
| 16.09.2025 | 63,26 | 63,26 | 61,94 | 61,94 | -0,13% | 38,00 |
| 15.09.2025 | 61,26 | 62,61 | 61,02 | 62,02 | 1,87% | - |
| 12.09.2025 | 61,74 | 61,90 | 60,70 | 60,88 | -0,69% | 58,00 |
| 11.09.2025 | 61,30 | 61,30 | 61,30 | 61,30 | 0,52% | 40,00 |
| 10.09.2025 | 60,98 | 60,98 | 60,98 | 60,98 | -0,85% | 49,00 |
| 09.09.2025 | 62,36 | 62,36 | 61,50 | 61,50 | -0,77% | 285,00 |
| 08.09.2025 | 61,98 | 61,98 | 61,98 | 61,98 | 0,86% | 49,00 |
| 05.09.2025 | 61,28 | 62,70 | 60,27 | 61,45 | 1,07% | - |
| 04.09.2025 | 59,30 | 60,80 | 59,30 | 60,80 | 3,05% | 102,00 |
| 03.09.2025 | 57,42 | 59,00 | 57,42 | 59,00 | 3,36% | 428,00 |
| 02.09.2025 | 57,08 | 57,08 | 57,08 | 57,08 | -1,77% | 5,00 |
| 01.09.2025 | 57,87 | 58,11 | 57,87 | 58,11 | 0,14% | - |
| 29.08.2025 | 57,67 | 58,82 | 57,46 | 58,03 | 0,22% | - |
| 28.08.2025 | 57,78 | 57,90 | 57,78 | 57,90 | -0,84% | 89,00 |
| 27.08.2025 | 59,52 | 59,73 | 58,00 | 58,39 | -1,60% | - |
| 26.08.2025 | 59,34 | 59,34 | 59,34 | 59,34 | -1,43% | 181,00 |
| 25.08.2025 | 59,84 | 60,20 | 59,54 | 60,20 | 9,49% | 744,00 |
| 22.08.2025 | 54,98 | 54,98 | 54,98 | 54,98 | 1,65% | 20,00 |
| 21.08.2025 | 53,72 | 54,34 | 52,86 | 54,09 | 0,99% | - |
| 20.08.2025 | 52,98 | 53,56 | 52,98 | 53,56 | 1,09% | 6,00 |
| 19.08.2025 | 54,28 | 54,28 | 52,98 | 52,98 | -2,54% | 120,00 |
| 18.08.2025 | 54,64 | 55,00 | 54,36 | 54,36 | -1,49% | 565,00 |
| 15.08.2025 | 53,64 | 55,18 | 53,64 | 55,18 | 4,75% | 136,00 |
| 14.08.2025 | 52,12 | 53,18 | 50,00 | 52,68 | 4,46% | 1.018,00 |
| 13.08.2025 | 48,79 | 50,63 | 48,70 | 50,43 | 7,02% | - |
| 12.08.2025 | 47,12 | 47,12 | 47,12 | 47,12 | 1,75% | 1,00 |
| 11.08.2025 | 46,31 | 46,31 | 46,31 | 46,31 | -0,13% | 5,00 |
| 08.08.2025 | 46,97 | 47,09 | 46,37 | 46,37 | 1,84% | 74,00 |
| 07.08.2025 | 45,53 | 45,53 | 45,53 | 45,53 | -0,15% | 50,00 |
| 06.08.2025 | 45,61 | 45,61 | 45,60 | 45,60 | -0,22% | 25,00 |
| 05.08.2025 | 46,17 | 46,70 | 45,13 | 45,70 | 1,40% | - |
| 04.08.2025 | 43,31 | 45,07 | 42,47 | 45,07 | 8,58% | 81,00 |
| 01.08.2025 | 42,12 | 43,94 | 40,77 | 41,51 | 1,94% | 656,00 |
| 31.07.2025 | 40,72 | 40,72 | 40,72 | 40,72 | -1,45% | 190,00 |
| 30.07.2025 | 41,11 | 41,91 | 40,99 | 41,32 | -0,02% | - |
| 29.07.2025 | 42,19 | 42,19 | 41,33 | 41,33 | 1,20% | 68,00 |
| 28.07.2025 | 41,68 | 41,68 | 40,84 | 40,84 | -2,02% | 102,00 |
| 25.07.2025 | 43,07 | 43,44 | 41,68 | 41,68 | -2,41% | 613,00 |
| 24.07.2025 | 38,00 | 42,71 | 37,87 | 42,71 | 22,91% | 627,00 |
| 23.07.2025 | 34,75 | 34,75 | 34,75 | 34,75 | -0,63% | 27,00 |
| 22.07.2025 | 34,97 | 34,97 | 34,97 | 34,97 | 7,34% | 150,00 |
| 21.07.2025 | 32,65 | 33,04 | 32,52 | 32,58 | 0,77% | - |
| 18.07.2025 | 32,33 | 32,33 | 32,33 | 32,33 | -1,24% | 60,00 |
| 17.07.2025 | 32,71 | 33,52 | 32,46 | 32,74 | 4,12% | - |
| 16.07.2025 | 31,44 | 31,44 | 31,44 | 31,44 | -4,64% | 6,00 |
| 15.07.2025 | 33,21 | 33,52 | 32,87 | 32,97 | -0,42% | - |
| 14.07.2025 | 33,11 | 33,11 | 33,11 | 33,11 | -5,78% | 2,00 |
| 11.07.2025 | 35,14 | 35,14 | 35,14 | 35,14 | 3,35% | 2,00 |
| 10.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,13% | 20,00 |
| 09.07.2025 | 32,73 | 33,49 | 32,73 | 33,29 | 1,93% | - |
| 08.07.2025 | 32,66 | 32,66 | 32,66 | 32,66 | 0,71% | 200,00 |