39,535€
4,23%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 40,70 | 41,96 | 40,59 | 41,46 | 2,21% | - |
| 20.11.2024 | 40,56 | 40,56 | 40,56 | 40,56 | 2,61% | 2,00 |
| 19.11.2024 | 39,53 | 39,53 | 39,53 | 39,53 | -0,53% | 8,00 |
| 18.11.2024 | 39,74 | 39,74 | 39,74 | 39,74 | -12,68% | 60,00 |
| 15.11.2024 | 45,50 | 45,51 | 45,50 | 45,51 | -2,55% | 125,00 |
| 14.11.2024 | 46,91 | 46,91 | 46,70 | 46,70 | -8,61% | 52,00 |
| 13.11.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 2,98% | 3,00 |
| 12.11.2024 | 49,62 | 49,62 | 49,62 | 49,62 | 1,27% | 100,00 |
| 11.11.2024 | 44,09 | 49,02 | 44,09 | 49,00 | 7,06% | 1.380,00 |
| 08.11.2024 | 45,04 | 45,77 | 45,04 | 45,77 | 2,72% | 90,00 |
| 07.11.2024 | 44,56 | 44,56 | 44,56 | 44,56 | -0,80% | 2,00 |
| 06.11.2024 | 44,83 | 45,11 | 43,28 | 44,92 | 4,54% | 1.255,00 |
| 05.11.2024 | 41,88 | 43,57 | 41,70 | 42,97 | 0,68% | 603,00 |
| 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 |