40,725€
2,85%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 39,80 | 40,11 | 39,78 | 39,90 | 0,77% | - |
| 16.04.2026 | 38,67 | 39,73 | 38,41 | 39,60 | -3,01% | - |
| 15.04.2026 | 38,42 | 41,00 | 38,36 | 40,83 | 6,80% | - |
| 14.04.2026 | 36,85 | 38,71 | 36,77 | 38,23 | 5,07% | - |
| 13.04.2026 | 34,89 | 36,38 | 34,89 | 36,38 | 2,91% | 26,00 |
| 10.04.2026 | 35,29 | 35,95 | 34,88 | 35,35 | 1,03% | - |
| 09.04.2026 | 36,59 | 36,59 | 34,72 | 34,99 | -4,03% | - |
| 08.04.2026 | 36,46 | 36,46 | 36,46 | 36,46 | 1,82% | 142,00 |
| 07.04.2026 | 35,81 | 35,81 | 35,81 | 35,81 | -0,78% | 20,00 |
| 02.04.2026 | 36,14 | 36,53 | 34,84 | 36,09 | -3,11% | - |
| 01.04.2026 | 37,31 | 37,44 | 36,47 | 37,25 | 0,76% | - |
| 31.03.2026 | 36,50 | 36,97 | 36,50 | 36,97 | 0,30% | 4,00 |
| 30.03.2026 | 36,86 | 36,86 | 36,86 | 36,86 | 2,57% | 30,00 |
| 27.03.2026 | 37,85 | 37,85 | 35,39 | 35,94 | -2,24% | - |
| 26.03.2026 | 36,63 | 37,74 | 36,20 | 36,76 | 1,07% | - |
| 25.03.2026 | 36,76 | 36,76 | 36,37 | 36,37 | -1,70% | 2,00 |
| 24.03.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 5,68% | 42,00 |
| 23.03.2026 | 35,01 | 35,01 | 35,01 | 35,01 | 0,52% | 13,00 |
| 20.03.2026 | 35,68 | 35,71 | 34,54 | 34,83 | -3,25% | - |
| 19.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,39% | 1,00 |
| 18.03.2026 | 35,86 | 35,86 | 35,86 | 35,86 | 1,67% | 62,00 |
| 17.03.2026 | 34,87 | 36,14 | 34,80 | 35,27 | 0,43% | - |
| 16.03.2026 | 34,74 | 35,12 | 34,74 | 35,12 | 0,95% | 529,00 |
| 13.03.2026 | 34,51 | 35,41 | 34,11 | 34,79 | 2,32% | - |
| 12.03.2026 | 34,71 | 34,85 | 34,00 | 34,00 | -3,05% | 167,00 |
| 11.03.2026 | 35,09 | 35,09 | 35,07 | 35,07 | 0,57% | 15,00 |
| 10.03.2026 | 36,96 | 36,96 | 34,13 | 34,87 | -4,10% | 198,00 |
| 09.03.2026 | 36,60 | 36,83 | 33,40 | 36,36 | -5,15% | 1.177,00 |
| 06.03.2026 | 39,65 | 39,77 | 38,29 | 38,34 | -8,40% | - |
| 05.03.2026 | 41,16 | 43,96 | 41,16 | 41,85 | 4,13% | 915,00 |
| 04.03.2026 | 40,51 | 41,36 | 39,74 | 40,19 | 1,82% | 29,00 |
| 03.03.2026 | 36,35 | 39,61 | 35,28 | 39,47 | 25,06% | 1.039,00 |
| 02.03.2026 | 31,82 | 31,87 | 31,56 | 31,56 | -1,74% | 200,00 |
| 27.02.2026 | 32,12 | 32,12 | 32,12 | 32,12 | -0,56% | 44,00 |
| 26.02.2026 | 32,30 | 32,30 | 32,30 | 32,30 | 8,97% | 100,00 |
| 25.02.2026 | 29,08 | 30,03 | 28,71 | 29,64 | 3,04% | - |
| 24.02.2026 | 28,29 | 28,81 | 27,74 | 28,77 | 0,65% | - |
| 23.02.2026 | 33,08 | 33,08 | 28,58 | 28,58 | -12,77% | 236,00 |
| 20.02.2026 | 32,74 | 33,58 | 32,12 | 32,77 | 0,20% | - |
| 19.02.2026 | 33,37 | 33,39 | 32,14 | 32,70 | -2,79% | - |
| 18.02.2026 | 33,09 | 33,64 | 33,09 | 33,64 | 1,45% | 132,00 |
| 17.02.2026 | 33,10 | 33,16 | 33,09 | 33,16 | -0,88% | 39,00 |
| 16.02.2026 | 33,57 | 33,61 | 33,42 | 33,46 | 1,41% | - |
| 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% | - |