39,470€
-1,91%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 40,06 | 40,41 | 38,67 | 39,47 | -1,93% | - |
| 16.04.2025 | 39,09 | 40,33 | 38,94 | 40,24 | -0,59% | - |
| 15.04.2025 | 40,05 | 40,48 | 40,05 | 40,48 | 8,44% | 3,00 |
| 14.04.2025 | 37,33 | 37,33 | 37,33 | 37,33 | 7,33% | 137,00 |
| 11.04.2025 | 35,19 | 35,19 | 34,78 | 34,78 | -7,68% | 12,00 |
| 10.04.2025 | 40,46 | 40,53 | 37,63 | 37,68 | 1,66% | - |
| 09.04.2025 | 37,28 | 38,13 | 36,33 | 37,06 | -7,26% | - |
| 08.04.2025 | 41,34 | 41,34 | 39,96 | 39,96 | -3,48% | 126,00 |
| 07.04.2025 | 39,87 | 41,40 | 39,41 | 41,40 | 1,00% | 371,00 |
| 04.04.2025 | 41,55 | 41,87 | 40,99 | 40,99 | -6,63% | 114,00 |
| 03.04.2025 | 46,82 | 46,82 | 43,90 | 43,90 | -10,43% | 465,00 |
| 02.04.2025 | 49,21 | 49,21 | 49,01 | 49,01 | 1,13% | 150,00 |
| 01.04.2025 | 47,06 | 48,46 | 47,06 | 48,46 | 3,75% | 72,00 |
| 31.03.2025 | 47,76 | 47,76 | 46,71 | 46,71 | -0,59% | 109,00 |
| 28.03.2025 | 48,88 | 49,37 | 46,73 | 46,99 | -6,14% | - |
| 27.03.2025 | 50,53 | 50,63 | 49,50 | 50,06 | 0,68% | - |
| 26.03.2025 | 51,00 | 51,00 | 49,72 | 49,72 | -3,68% | 126,00 |
| 25.03.2025 | 51,72 | 51,72 | 51,62 | 51,62 | 1,26% | 61,00 |
| 24.03.2025 | 49,33 | 50,98 | 49,33 | 50,98 | 8,40% | 217,00 |
| 21.03.2025 | 47,70 | 47,70 | 47,03 | 47,03 | -0,65% | 66,00 |
| 20.03.2025 | 45,86 | 47,34 | 45,86 | 47,34 | 5,13% | 66,00 |
| 19.03.2025 | 45,03 | 45,03 | 45,03 | 45,03 | -1,27% | 67,00 |
| 18.03.2025 | 46,03 | 46,36 | 45,08 | 45,61 | 1,67% | - |
| 17.03.2025 | 45,40 | 45,40 | 44,86 | 44,86 | -2,10% | 117,00 |
| 14.03.2025 | 43,30 | 45,82 | 43,30 | 45,82 | 9,15% | 75,00 |
| 13.03.2025 | 41,98 | 41,98 | 41,98 | 41,98 | 5,40% | 90,00 |
| 12.03.2025 | 38,43 | 40,40 | 38,33 | 39,83 | 1,81% | - |
| 11.03.2025 | 39,12 | 39,12 | 39,12 | 39,12 | 1,01% | 13,00 |
| 10.03.2025 | 44,05 | 44,14 | 38,73 | 38,73 | -13,63% | 270,00 |
| 07.03.2025 | 46,01 | 46,01 | 44,84 | 44,84 | -3,78% | 187,00 |
| 06.03.2025 | 43,95 | 46,60 | 43,95 | 46,60 | 26,98% | 255,00 |
| 05.03.2025 | 36,29 | 36,70 | 36,29 | 36,70 | 5,01% | 11,00 |
| 04.03.2025 | 35,67 | 35,67 | 34,95 | 34,95 | -9,16% | 160,00 |
| 03.03.2025 | 38,89 | 39,04 | 37,48 | 38,48 | 1,62% | - |
| 28.02.2025 | 37,50 | 38,61 | 36,70 | 37,86 | -3,30% | - |
| 27.02.2025 | 38,80 | 39,80 | 38,17 | 39,15 | 0,51% | - |
| 26.02.2025 | 39,37 | 40,42 | 38,94 | 38,95 | 3,12% | - |
| 25.02.2025 | 39,48 | 39,61 | 37,57 | 37,77 | -1,64% | - |
| 24.02.2025 | 38,71 | 38,71 | 38,40 | 38,40 | -5,17% | 155,00 |
| 21.02.2025 | 41,07 | 41,88 | 40,36 | 40,50 | -3,17% | - |
| 20.02.2025 | 42,94 | 43,80 | 41,71 | 41,82 | -5,85% | - |
| 19.02.2025 | 44,42 | 44,42 | 44,42 | 44,42 | -0,96% | 50,00 |
| 18.02.2025 | 45,07 | 45,25 | 44,26 | 44,85 | -0,14% | - |
| 17.02.2025 | 44,86 | 44,96 | 44,86 | 44,92 | 0,18% | - |
| 14.02.2025 | 44,19 | 45,42 | 43,91 | 44,84 | 4,27% | - |
| 13.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,37% | 88,00 |
| 12.02.2025 | 42,84 | 42,84 | 42,84 | 42,84 | -1,82% | 116,00 |
| 11.02.2025 | 44,37 | 44,39 | 43,19 | 43,64 | -0,96% | - |
| 10.02.2025 | 44,06 | 44,06 | 44,06 | 44,06 | -0,54% | 28,00 |
| 07.02.2025 | 43,73 | 44,34 | 43,28 | 44,30 | 0,37% | - |
| 06.02.2025 | 43,33 | 44,24 | 43,16 | 44,14 | 4,51% | - |
| 05.02.2025 | 42,23 | 42,23 | 42,23 | 42,23 | -2,15% | 106,00 |
| 04.02.2025 | 43,16 | 43,16 | 43,16 | 43,16 | 1,03% | 6,00 |
| 03.02.2025 | 43,55 | 43,55 | 42,72 | 42,72 | -3,09% | 128,00 |
| 31.01.2025 | 45,58 | 45,76 | 44,05 | 44,08 | -4,34% | - |
| 30.01.2025 | 46,08 | 46,08 | 46,08 | 46,08 | 6,49% | 20,00 |
| 29.01.2025 | 44,57 | 44,57 | 43,27 | 43,27 | -3,42% | 1.690,00 |
| 28.01.2025 | 47,74 | 47,74 | 44,80 | 44,80 | -0,44% | 72,00 |
| 27.01.2025 | 40,23 | 45,00 | 40,23 | 45,00 | 13,75% | 129,00 |
| 24.01.2025 | 39,56 | 39,56 | 39,56 | 39,56 | -3,11% | 10,00 |
| 23.01.2025 | 40,83 | 40,83 | 40,83 | 40,83 | -2,67% | 12,00 |
| 22.01.2025 | 43,13 | 43,13 | 41,95 | 41,95 | -1,92% | 128,00 |
| 21.01.2025 | 39,77 | 42,93 | 39,77 | 42,77 | 8,98% | 709,00 |
| 20.01.2025 | 39,44 | 39,46 | 39,09 | 39,25 | -0,80% | - |
| 17.01.2025 | 39,56 | 39,56 | 39,56 | 39,56 | 4,30% | 5,00 |
| 16.01.2025 | 37,63 | 37,99 | 37,33 | 37,93 | 4,32% | - |
| 15.01.2025 | 36,18 | 36,36 | 36,17 | 36,36 | 1,59% | 337,00 |
| 14.01.2025 | 35,79 | 35,79 | 35,79 | 35,79 | 0,42% | 25,00 |
| 13.01.2025 | 34,86 | 35,64 | 34,86 | 35,64 | -4,25% | 93,00 |
| 10.01.2025 | 37,22 | 37,22 | 37,22 | 37,22 | -1,18% | 134,00 |
| 09.01.2025 | 37,62 | 37,68 | 37,57 | 37,67 | -0,45% | - |
| 08.01.2025 | 38,17 | 38,32 | 37,31 | 37,84 | 1,03% | - |
| 07.01.2025 | 37,45 | 37,45 | 37,45 | 37,45 | -4,65% | 20,00 |
| 06.01.2025 | 38,82 | 39,47 | 38,53 | 39,28 | 2,73% | - |
| 03.01.2025 | 37,89 | 38,60 | 37,71 | 38,23 | 0,58% | - |
| 02.01.2025 | 38,01 | 38,01 | 38,01 | 38,01 | 2,01% | 132,00 |
| 30.12.2024 | 37,54 | 37,62 | 37,24 | 37,26 | -0,27% | - |
| 27.12.2024 | 37,36 | 37,36 | 37,36 | 37,36 | 1,25% | 180,00 |
| 23.12.2024 | 36,83 | 36,90 | 36,83 | 36,90 | -1,73% | 137,00 |
| 20.12.2024 | 37,71 | 37,71 | 37,55 | 37,55 | -0,40% | 98,00 |
| 19.12.2024 | 38,13 | 38,13 | 37,70 | 37,70 | -4,63% | 29,00 |
| 18.12.2024 | 38,21 | 39,59 | 38,11 | 39,53 | 4,94% | - |
| 17.12.2024 | 37,67 | 37,67 | 37,67 | 37,67 | -0,42% | 68,00 |
| 16.12.2024 | 37,83 | 37,83 | 37,83 | 37,83 | -0,42% | 150,00 |
| 13.12.2024 | 37,99 | 37,99 | 37,99 | 37,99 | -3,82% | 75,00 |
| 12.12.2024 | 39,43 | 39,50 | 39,43 | 39,50 | 1,54% | 118,00 |
| 11.12.2024 | 39,40 | 40,11 | 38,55 | 38,90 | 0,00% | - |
| 10.12.2024 | 39,31 | 39,31 | 38,90 | 38,90 | 2,10% | 141,00 |
| 09.12.2024 | 36,78 | 38,10 | 36,78 | 38,10 | 4,87% | 68,00 |
| 06.12.2024 | 35,83 | 36,35 | 35,63 | 36,33 | 5,64% | 238,00 |
| 05.12.2024 | 36,19 | 36,19 | 34,39 | 34,39 | -8,68% | 89,00 |
| 04.12.2024 | 37,66 | 37,66 | 37,66 | 37,66 | 0,43% | 77,00 |
| 03.12.2024 | 38,76 | 38,76 | 37,50 | 37,50 | -4,68% | 50,00 |
| 02.12.2024 | 39,89 | 39,89 | 39,34 | 39,34 | -4,03% | 225,00 |
| 29.11.2024 | 41,54 | 42,49 | 40,95 | 40,99 | -1,68% | - |
| 28.11.2024 | 41,68 | 41,73 | 41,60 | 41,69 | -0,55% | - |
| 27.11.2024 | 41,92 | 41,92 | 41,92 | 41,92 | 0,12% | 2,00 |
| 26.11.2024 | 43,39 | 43,39 | 41,87 | 41,87 | -4,38% | 125,00 |
| 25.11.2024 | 43,79 | 43,79 | 43,79 | 43,79 | 2,91% | 24,00 |
| 22.11.2024 | 42,14 | 42,55 | 42,14 | 42,55 | 2,64% | 34,00 |