54,070€
0,02%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 54,23 | 54,46 | 54,15 | 54,15 | 0,17% | - |
| 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 |
| 07.07.2025 | 32,73 | 32,99 | 32,32 | 32,43 | -0,67% | - |
| 04.07.2025 | 32,74 | 32,74 | 32,63 | 32,65 | -0,53% | - |
| 03.07.2025 | 32,90 | 33,25 | 32,57 | 32,83 | 0,63% | - |
| 02.07.2025 | 32,63 | 33,05 | 32,47 | 32,62 | 0,06% | - |
| 01.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 3,82% | 60,00 |
| 30.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,32% | 5,00 |
| 27.06.2025 | 31,03 | 31,50 | 30,95 | 31,50 | 2,51% | - |
| 26.06.2025 | 30,73 | 30,73 | 30,73 | 30,73 | -2,94% | 316,00 |
| 25.06.2025 | 31,50 | 31,66 | 31,13 | 31,66 | 1,41% | - |
| 24.06.2025 | 31,22 | 31,22 | 31,22 | 31,22 | 3,53% | 15,00 |
| 23.06.2025 | 30,27 | 30,49 | 29,79 | 30,16 | -0,69% | - |
| 20.06.2025 | 30,01 | 30,69 | 29,85 | 30,37 | 0,12% | - |
| 19.06.2025 | 30,33 | 30,33 | 30,33 | 30,33 | 0,97% | 3,00 |
| 18.06.2025 | 29,67 | 30,04 | 29,67 | 30,04 | 1,66% | 13,00 |
| 17.06.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -3,70% | 689,00 |
| 16.06.2025 | 29,61 | 30,92 | 29,58 | 30,69 | 1,99% | - |
| 13.06.2025 | 30,18 | 30,40 | 29,57 | 30,09 | -2,19% | - |
| 12.06.2025 | 30,54 | 30,76 | 30,54 | 30,76 | -5,56% | 32,00 |
| 11.06.2025 | 31,74 | 32,68 | 31,68 | 32,57 | 0,98% | - |
| 10.06.2025 | 31,69 | 32,28 | 31,58 | 32,26 | 2,27% | - |
| 09.06.2025 | 31,47 | 32,26 | 31,45 | 31,54 | 0,64% | - |
| 06.06.2025 | 30,70 | 31,34 | 30,70 | 31,34 | 0,45% | 22,00 |
| 05.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,78% | 1.090,00 |
| 04.06.2025 | 31,18 | 31,33 | 30,57 | 30,66 | -0,11% | - |
| 03.06.2025 | 30,94 | 30,94 | 30,69 | 30,69 | -0,32% | 5,00 |
| 02.06.2025 | 30,79 | 30,79 | 30,79 | 30,79 | -0,68% | 2,00 |
| 30.05.2025 | 31,09 | 31,25 | 31,00 | 31,00 | -4,08% | 1.396,00 |
| 29.05.2025 | 32,32 | 32,32 | 32,32 | 32,32 | 2,91% | 60,00 |
| 28.05.2025 | 31,63 | 31,75 | 30,87 | 31,41 | -1,27% | - |
| 27.05.2025 | 31,81 | 31,81 | 31,81 | 31,81 | 1,94% | 2,00 |
| 26.05.2025 | 31,12 | 31,40 | 31,12 | 31,21 | 0,76% | - |
| 23.05.2025 | 30,97 | 30,97 | 30,97 | 30,97 | -1,05% | 1,00 |
| 22.05.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -0,73% | 17,00 |
| 21.05.2025 | 32,40 | 32,88 | 31,53 | 31,53 | -6,33% | 15,00 |
| 20.05.2025 | 33,59 | 34,20 | 33,22 | 33,66 | -0,88% | - |
| 19.05.2025 | 33,09 | 33,96 | 33,09 | 33,96 | -1,15% | 27,00 |