33,535€
2,93%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 32,45 | 33,14 | 32,34 | 32,99 | 1,26% | - |
| 12.02.2026 | 35,58 | 36,08 | 32,58 | 32,58 | -10,85% | - |
| 11.02.2026 | 38,55 | 39,16 | 36,32 | 36,55 | -7,98% | - |
| 10.02.2026 | 38,39 | 40,10 | 37,93 | 39,72 | 0,65% | - |
| 09.02.2026 | 39,40 | 39,46 | 39,40 | 39,46 | -1,82% | 129,00 |
| 06.02.2026 | 40,19 | 40,19 | 40,19 | 40,19 | 8,04% | 3,00 |
| 05.02.2026 | 38,68 | 39,36 | 37,17 | 37,20 | -4,49% | - |
| 04.02.2026 | 39,35 | 39,35 | 38,59 | 38,95 | -2,14% | 1.256,00 |
| 03.02.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -11,83% | 3,00 |
| 02.02.2026 | 47,81 | 47,81 | 45,14 | 45,14 | -7,62% | 115,00 |
| 30.01.2026 | 48,59 | 48,92 | 48,55 | 48,87 | -0,20% | - |
| 29.01.2026 | 48,54 | 49,03 | 47,26 | 48,97 | 1,25% | - |
| 28.01.2026 | 49,52 | 50,50 | 48,26 | 48,36 | -5,91% | - |
| 27.01.2026 | 52,46 | 52,47 | 50,70 | 51,40 | -2,36% | - |
| 26.01.2026 | 52,64 | 53,30 | 51,95 | 52,64 | -2,14% | - |
| 23.01.2026 | 57,54 | 57,54 | 53,79 | 53,79 | -6,61% | - |
| 22.01.2026 | 57,49 | 58,39 | 57,10 | 57,60 | 0,65% | - |
| 21.01.2026 | 55,56 | 57,24 | 55,17 | 57,23 | 1,94% | - |
| 20.01.2026 | 55,76 | 56,68 | 55,76 | 56,14 | -3,57% | 163,00 |
| 19.01.2026 | 58,32 | 58,42 | 58,08 | 58,22 | -1,32% | - |
| 16.01.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 5,36% | 380,00 |
| 15.01.2026 | 56,52 | 56,52 | 56,00 | 56,00 | 3,42% | 31,00 |
| 14.01.2026 | 53,51 | 54,47 | 53,25 | 54,15 | 4,21% | - |
| 13.01.2026 | 50,75 | 52,31 | 49,01 | 51,96 | 2,85% | - |
| 12.01.2026 | 55,38 | 55,38 | 50,02 | 50,52 | -6,86% | 22,00 |
| 09.01.2026 | 52,06 | 54,24 | 52,06 | 54,24 | 15,44% | 265,00 |
| 08.01.2026 | 45,46 | 47,15 | 45,21 | 46,99 | 3,48% | - |
| 07.01.2026 | 46,31 | 46,37 | 44,66 | 45,41 | -1,41% | - |
| 06.01.2026 | 46,52 | 46,89 | 45,49 | 46,06 | -1,63% | - |
| 05.01.2026 | 46,00 | 46,82 | 46,00 | 46,82 | 4,42% | 440,00 |
| 02.01.2026 | 45,25 | 46,02 | 44,84 | 44,84 | -3,34% | - |
| 30.12.2025 | 46,39 | 46,39 | 46,39 | 46,39 | 1,96% | 5,00 |
| 29.12.2025 | 45,74 | 46,61 | 45,50 | 45,50 | 2,22% | 416,00 |
| 23.12.2025 | 44,65 | 44,65 | 44,51 | 44,51 | -0,65% | 6,00 |
| 22.12.2025 | 45,30 | 45,30 | 44,80 | 44,80 | -0,47% | 10,00 |
| 19.12.2025 | 45,01 | 45,01 | 45,01 | 45,01 | 0,40% | 3,00 |
| 18.12.2025 | 44,83 | 44,83 | 44,83 | 44,83 | 2,87% | 5,00 |
| 17.12.2025 | 44,00 | 44,58 | 43,58 | 43,58 | -0,82% | - |
| 16.12.2025 | 43,94 | 43,94 | 43,94 | 43,94 | -3,91% | 3,00 |
| 15.12.2025 | 45,73 | 45,73 | 45,73 | 45,73 | -3,65% | 4,00 |
| 12.12.2025 | 47,54 | 47,99 | 47,37 | 47,46 | -1,10% | - |
| 11.12.2025 | 47,99 | 47,99 | 47,99 | 47,99 | -0,34% | 32,00 |
| 10.12.2025 | 47,16 | 48,31 | 46,82 | 48,16 | 2,87% | - |
| 09.12.2025 | 47,96 | 47,98 | 46,67 | 46,81 | -0,21% | 350,00 |
| 08.12.2025 | 48,19 | 48,19 | 46,91 | 46,91 | -5,56% | 49,00 |
| 05.12.2025 | 48,70 | 49,67 | 48,70 | 49,67 | 3,22% | 2,00 |
| 04.12.2025 | 48,12 | 48,12 | 48,12 | 48,12 | -3,57% | 1,00 |
| 03.12.2025 | 49,90 | 49,90 | 49,90 | 49,90 | 3,96% | 2,00 |
| 02.12.2025 | 48,86 | 48,86 | 48,00 | 48,00 | 0,22% | 6,00 |
| 01.12.2025 | 48,72 | 48,79 | 47,90 | 47,90 | -2,47% | - |
| 28.11.2025 | 49,44 | 50,41 | 49,00 | 49,11 | -0,41% | - |
| 27.11.2025 | 49,38 | 49,41 | 49,29 | 49,31 | -0,80% | - |
| 26.11.2025 | 49,71 | 49,71 | 49,71 | 49,71 | 4,98% | 41,00 |
| 25.11.2025 | 45,02 | 47,35 | 45,02 | 47,35 | 5,55% | 48,00 |
| 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 |