42,315€
-0,86%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 41,96 | 42,68 | 41,96 | 42,68 | 1,74% | 305,00 |
| 01.11.2024 | 54,56 | 55,88 | 41,95 | 41,95 | -23,36% | 2.348,00 |
| 31.10.2024 | 53,32 | 54,74 | 52,66 | 54,74 | 3,17% | 602,00 |
| 30.10.2024 | 49,68 | 53,06 | 49,68 | 53,06 | 7,63% | 67,00 |
| 29.10.2024 | 48,69 | 49,30 | 48,69 | 49,30 | -2,99% | 182,00 |
| 28.10.2024 | 49,71 | 50,82 | 49,62 | 50,82 | 1,24% | 185,00 |
| 25.10.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 0,62% | 100,00 |
| 24.10.2024 | 49,92 | 49,92 | 49,17 | 49,89 | 2,57% | 74,00 |
| 23.10.2024 | 48,64 | 48,64 | 48,64 | 48,64 | -7,81% | 23,00 |
| 22.10.2024 | 51,72 | 53,18 | 51,72 | 52,76 | 0,65% | 1.043,00 |
| 21.10.2024 | 55,92 | 55,92 | 52,42 | 52,42 | -5,34% | 74,00 |
| 18.10.2024 | 55,38 | 55,38 | 55,38 | 55,38 | 0,14% | 10,00 |
| 17.10.2024 | 57,20 | 57,20 | 55,30 | 55,30 | -3,15% | 130,00 |
| 16.10.2024 | 57,50 | 57,50 | 57,10 | 57,10 | 3,74% | 40,00 |
| 15.10.2024 | 55,77 | 56,12 | 54,24 | 55,04 | -0,36% | - |
| 14.10.2024 | 55,10 | 55,70 | 54,56 | 55,24 | 2,52% | - |
| 11.10.2024 | 53,88 | 53,88 | 53,88 | 53,88 | 2,43% | 2,00 |
| 10.10.2024 | 52,52 | 52,60 | 51,40 | 52,60 | 3,79% | 479,00 |
| 09.10.2024 | 49,79 | 50,77 | 49,44 | 50,68 | 0,12% | - |
| 08.10.2024 | 50,62 | 50,62 | 50,62 | 50,62 | 1,85% | 36,00 |
| 07.10.2024 | 50,62 | 50,67 | 49,23 | 49,70 | -2,43% | - |
| 04.10.2024 | 50,94 | 50,94 | 50,94 | 50,94 | 1,61% | 58,00 |
| 03.10.2024 | 51,91 | 52,18 | 49,63 | 50,14 | -3,12% | - |
| 02.10.2024 | 51,91 | 52,19 | 51,22 | 51,75 | 0,84% | - |
| 01.10.2024 | 51,28 | 51,32 | 51,28 | 51,32 | 1,06% | 37,00 |
| 30.09.2024 | 50,78 | 50,78 | 50,78 | 50,78 | 2,11% | 49,00 |
| 27.09.2024 | 49,73 | 49,73 | 49,73 | 49,73 | 1,02% | 20,00 |
| 26.09.2024 | 50,30 | 50,30 | 49,23 | 49,23 | -4,69% | 411,00 |
| 25.09.2024 | 51,62 | 52,14 | 50,99 | 51,65 | 0,37% | - |
| 24.09.2024 | 52,49 | 52,80 | 50,90 | 51,46 | -2,57% | - |
| 23.09.2024 | 53,72 | 54,76 | 52,82 | 52,82 | -1,86% | 74,00 |
| 20.09.2024 | 53,82 | 53,82 | 53,82 | 53,82 | -0,52% | 30,00 |
| 19.09.2024 | 53,18 | 54,42 | 53,18 | 54,10 | 2,79% | 375,00 |
| 18.09.2024 | 52,57 | 53,48 | 51,96 | 52,63 | 0,40% | - |
| 17.09.2024 | 52,50 | 52,50 | 52,42 | 52,42 | 3,60% | 20,00 |
| 16.09.2024 | 51,46 | 52,30 | 50,60 | 50,60 | 0,80% | - |
| 13.09.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 1,66% | 40,00 |
| 12.09.2024 | 49,38 | 49,38 | 49,38 | 49,38 | 6,92% | 15,00 |
| 11.09.2024 | 46,65 | 47,48 | 45,65 | 46,19 | -2,69% | - |
| 10.09.2024 | 48,12 | 49,04 | 46,46 | 47,46 | 0,98% | - |
| 09.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,02% | 40,00 |
| 06.09.2024 | 46,94 | 46,99 | 46,94 | 46,99 | -2,36% | 182,00 |
| 05.09.2024 | 49,38 | 50,14 | 48,00 | 48,13 | -5,64% | - |
| 04.09.2024 | 49,59 | 51,61 | 49,30 | 51,00 | 1,47% | - |
| 03.09.2024 | 50,58 | 50,58 | 50,26 | 50,26 | -4,95% | 55,00 |
| 02.09.2024 | 52,88 | 52,88 | 52,88 | 52,88 | 0,46% | 2,00 |
| 30.08.2024 | 52,76 | 53,20 | 52,64 | 52,64 | 0,53% | 385,00 |
| 29.08.2024 | 52,36 | 52,36 | 52,36 | 52,36 | 2,15% | 9,00 |
| 28.08.2024 | 53,82 | 53,82 | 51,26 | 51,26 | -4,97% | 77,00 |
| 27.08.2024 | 53,92 | 53,94 | 53,92 | 53,94 | 4,13% | 29,00 |
| 26.08.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 2,57% | 82,00 |
| 23.08.2024 | 46,44 | 50,50 | 46,44 | 50,50 | 8,56% | 6,00 |
| 22.08.2024 | 46,48 | 46,52 | 46,48 | 46,52 | 0,82% | 23,00 |
| 21.08.2024 | 46,14 | 46,14 | 46,14 | 46,14 | -1,73% | 1,00 |
| 20.08.2024 | 50,00 | 50,00 | 46,24 | 46,95 | 0,36% | 137,00 |
| 19.08.2024 | 45,00 | 46,78 | 45,00 | 46,78 | 2,30% | 7,00 |
| 16.08.2024 | 47,40 | 47,40 | 45,73 | 45,73 | 4,41% | 21,00 |
| 15.08.2024 | 41,38 | 43,80 | 41,38 | 43,80 | 4,86% | 109,00 |
| 14.08.2024 | 41,01 | 41,84 | 40,68 | 41,77 | 6,42% | 1.268,00 |
| 13.08.2024 | 39,25 | 39,25 | 39,25 | 39,25 | -1,56% | 128,00 |
| 12.08.2024 | 38,72 | 39,87 | 38,72 | 39,87 | -4,50% | 652,00 |
| 09.08.2024 | 41,75 | 41,75 | 41,75 | 41,75 | 2,10% | 100,00 |
| 08.08.2024 | 39,77 | 41,42 | 39,50 | 40,89 | -5,19% | - |
| 07.08.2024 | 42,90 | 44,03 | 42,90 | 43,13 | -0,39% | 32,00 |
| 06.08.2024 | 43,30 | 43,30 | 43,30 | 43,30 | 7,71% | 27,00 |
| 05.08.2024 | 41,76 | 42,10 | 40,20 | 40,20 | -5,57% | 295,00 |
| 02.08.2024 | 42,57 | 42,57 | 42,57 | 42,57 | -0,82% | 100,00 |
| 01.08.2024 | 47,47 | 47,47 | 42,92 | 42,92 | -13,59% | 72,00 |
| 31.07.2024 | 49,67 | 49,67 | 49,67 | 49,67 | 3,87% | 10,00 |
| 30.07.2024 | 48,55 | 50,22 | 47,49 | 47,82 | -3,11% | - |
| 29.07.2024 | 51,64 | 52,27 | 49,21 | 49,36 | -0,51% | - |
| 26.07.2024 | 50,30 | 51,28 | 49,38 | 49,61 | -3,86% | 400,00 |
| 25.07.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 3,45% | 85,00 |
| 24.07.2024 | 49,43 | 50,39 | 49,01 | 49,88 | 0,20% | - |
| 23.07.2024 | 50,58 | 50,58 | 49,78 | 49,78 | 3,58% | 104,00 |
| 22.07.2024 | 48,06 | 48,06 | 48,06 | 48,06 | 1,77% | 23,00 |
| 19.07.2024 | 48,03 | 48,09 | 46,43 | 47,23 | -1,66% | - |
| 18.07.2024 | 49,23 | 49,23 | 48,02 | 48,02 | -3,46% | 350,00 |
| 17.07.2024 | 48,91 | 49,74 | 48,91 | 49,74 | 5,40% | 200,00 |
| 16.07.2024 | 44,52 | 47,19 | 44,52 | 47,19 | 5,71% | 160,00 |
| 15.07.2024 | 44,49 | 44,64 | 44,49 | 44,64 | 3,78% | 120,00 |
| 12.07.2024 | 41,40 | 43,27 | 41,28 | 43,02 | 6,92% | - |
| 11.07.2024 | 39,22 | 40,23 | 39,22 | 40,23 | 6,32% | 243,00 |
| 10.07.2024 | 38,40 | 38,55 | 37,60 | 37,84 | -0,86% | - |
| 09.07.2024 | 38,17 | 38,17 | 38,17 | 38,17 | -0,39% | 1,00 |
| 08.07.2024 | 38,01 | 38,82 | 37,96 | 38,32 | -0,17% | - |
| 05.07.2024 | 38,81 | 39,03 | 37,92 | 38,39 | -0,90% | - |
| 04.07.2024 | 38,87 | 38,87 | 38,74 | 38,74 | -0,32% | - |
| 03.07.2024 | 38,50 | 38,86 | 38,50 | 38,86 | 5,01% | 332,00 |
| 02.07.2024 | 36,96 | 37,33 | 36,62 | 37,01 | -0,12% | - |
| 01.07.2024 | 38,75 | 39,05 | 37,00 | 37,05 | -2,50% | - |
| 28.06.2024 | 37,45 | 39,10 | 37,34 | 38,00 | 3,94% | - |
| 27.06.2024 | 37,29 | 37,36 | 36,48 | 36,56 | -1,72% | - |
| 26.06.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 2,85% | 2,00 |
| 25.06.2024 | 36,17 | 36,17 | 36,17 | 36,17 | -3,65% | 8,00 |
| 24.06.2024 | 37,18 | 38,36 | 36,79 | 37,54 | 0,45% | - |
| 21.06.2024 | 37,37 | 37,37 | 37,37 | 37,37 | 1,00% | 100,00 |
| 20.06.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -5,88% | 100,00 |
| 19.06.2024 | 39,37 | 39,37 | 39,29 | 39,31 | 1,08% | - |
| 18.06.2024 | 38,89 | 38,89 | 38,89 | 38,89 | 0,19% | 4,00 |