27,820€
4,43%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 27,74 | 27,82 | 27,68 | 27,82 | 4,43% | - |
| 30.07.2026 | 30,50 | 30,50 | 26,50 | 26,64 | -25,75% | 1.737,00 |
| 29.07.2026 | 35,88 | 35,88 | 35,88 | 35,88 | 0,65% | 6,00 |
| 28.07.2026 | 35,65 | 35,65 | 35,65 | 35,65 | 4,09% | 140,00 |
| 27.07.2026 | 34,25 | 34,25 | 34,25 | 34,25 | -0,23% | 2,00 |
| 24.07.2026 | 34,33 | 34,33 | 34,33 | 34,33 | -5,71% | 29,00 |
| 23.07.2026 | 36,41 | 36,41 | 36,41 | 36,41 | -0,98% | 30,00 |
| 22.07.2026 | 37,70 | 38,16 | 36,05 | 36,77 | -4,91% | - |
| 21.07.2026 | 38,67 | 38,67 | 38,67 | 38,67 | -3,83% | 36,00 |
| 20.07.2026 | 40,21 | 40,21 | 40,21 | 40,21 | 0,75% | 50,00 |
| 17.07.2026 | 40,08 | 40,08 | 39,91 | 39,91 | -1,02% | 40,00 |
| 16.07.2026 | 39,82 | 40,63 | 39,50 | 40,32 | -0,57% | - |
| 15.07.2026 | 40,17 | 41,24 | 39,92 | 40,55 | 0,77% | - |
| 14.07.2026 | 40,24 | 40,24 | 40,24 | 40,24 | 2,37% | 100,00 |
| 13.07.2026 | 39,31 | 39,98 | 38,05 | 39,31 | -1,74% | - |
| 10.07.2026 | 39,95 | 41,14 | 39,76 | 40,01 | 1,61% | - |
| 09.07.2026 | 39,34 | 39,63 | 38,83 | 39,37 | -1,43% | - |
| 08.07.2026 | 39,94 | 39,94 | 39,94 | 39,94 | 1,27% | 27,00 |
| 07.07.2026 | 39,60 | 40,41 | 39,44 | 39,44 | -1,28% | 466,00 |
| 06.07.2026 | 39,95 | 39,95 | 39,95 | 39,95 | 0,55% | 25,00 |
| 03.07.2026 | 39,60 | 39,75 | 39,56 | 39,73 | 0,66% | - |
| 02.07.2026 | 38,73 | 39,47 | 38,69 | 39,47 | 0,36% | 107,00 |
| 01.07.2026 | 39,33 | 39,33 | 39,33 | 39,33 | 1,65% | 71,00 |
| 30.06.2026 | 37,58 | 38,70 | 36,99 | 38,69 | 4,40% | - |
| 29.06.2026 | 35,67 | 37,06 | 35,67 | 37,06 | 4,72% | 9,00 |
| 26.06.2026 | 32,86 | 35,39 | 32,63 | 35,39 | 6,28% | - |
| 25.06.2026 | 33,81 | 33,96 | 33,00 | 33,30 | -0,39% | - |
| 24.06.2026 | 32,20 | 34,26 | 32,09 | 33,43 | 3,88% | - |
| 23.06.2026 | 31,38 | 32,71 | 31,12 | 32,18 | -0,09% | - |
| 22.06.2026 | 33,72 | 34,19 | 31,57 | 32,21 | -6,26% | - |
| 19.06.2026 | 33,70 | 34,36 | 33,70 | 34,36 | 10,09% | 2,00 |
| 18.06.2026 | 30,99 | 31,70 | 30,99 | 31,21 | -6,77% | 1.527,00 |
| 17.06.2026 | 33,36 | 33,86 | 32,91 | 33,48 | 2,91% | - |
| 16.06.2026 | 32,36 | 32,53 | 32,08 | 32,53 | 0,74% | 8,00 |
| 15.06.2026 | 32,29 | 32,29 | 32,29 | 32,29 | -0,40% | 4,00 |
| 12.06.2026 | 31,76 | 32,55 | 31,59 | 32,42 | 1,19% | - |
| 11.06.2026 | 32,04 | 32,04 | 32,04 | 32,04 | 1,18% | 4,00 |
| 10.06.2026 | 31,35 | 32,15 | 31,09 | 31,67 | 1,26% | - |
| 09.06.2026 | 30,94 | 31,27 | 30,94 | 31,27 | 1,36% | 9,00 |
| 08.06.2026 | 31,08 | 31,08 | 30,84 | 30,85 | -0,16% | 8,00 |
| 05.06.2026 | 30,89 | 30,90 | 30,89 | 30,90 | -2,89% | 250,00 |
| 04.06.2026 | 31,21 | 31,82 | 31,21 | 31,82 | 2,78% | 54,00 |
| 03.06.2026 | 31,97 | 31,97 | 30,96 | 30,96 | -5,41% | 8,00 |
| 02.06.2026 | 34,51 | 34,51 | 32,73 | 32,73 | -3,01% | 41,00 |
| 01.06.2026 | 32,92 | 34,03 | 32,77 | 33,75 | 2,38% | - |
| 29.05.2026 | 33,17 | 33,17 | 32,96 | 32,96 | -0,51% | 7,00 |
| 28.05.2026 | 33,13 | 33,13 | 33,13 | 33,13 | 2,25% | 4,00 |
| 27.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 3,38% | 100,00 |
| 26.05.2026 | 31,84 | 31,84 | 31,34 | 31,34 | -1,94% | 12,00 |
| 25.05.2026 | 31,96 | 31,96 | 31,96 | 31,96 | 1,78% | 7,00 |
| 22.05.2026 | 31,70 | 31,70 | 31,40 | 31,40 | 0,53% | 164,00 |
| 21.05.2026 | 31,99 | 32,21 | 31,07 | 31,24 | 0,47% | - |
| 20.05.2026 | 31,09 | 31,09 | 31,09 | 31,09 | 1,47% | 4,00 |
| 19.05.2026 | 31,09 | 32,11 | 30,49 | 30,64 | -0,78% | - |
| 18.05.2026 | 30,88 | 30,88 | 30,88 | 30,88 | 2,97% | 75,00 |
| 15.05.2026 | 30,78 | 30,78 | 29,99 | 29,99 | -2,31% | 21,00 |
| 14.05.2026 | 30,70 | 30,70 | 30,70 | 30,70 | -1,60% | 1,00 |
| 13.05.2026 | 30,30 | 31,20 | 30,30 | 31,20 | -3,63% | 856,00 |
| 12.05.2026 | 31,45 | 32,38 | 31,43 | 32,38 | 0,95% | - |
| 11.05.2026 | 33,13 | 33,50 | 31,93 | 32,07 | -2,82% | - |
| 08.05.2026 | 33,73 | 33,83 | 32,61 | 33,00 | -2,31% | - |
| 07.05.2026 | 33,43 | 34,81 | 33,43 | 33,78 | -0,18% | - |
| 06.05.2026 | 34,47 | 34,75 | 33,62 | 33,84 | -1,86% | - |
| 05.05.2026 | 33,04 | 34,48 | 32,60 | 34,48 | 3,89% | - |
| 04.05.2026 | 33,48 | 34,41 | 32,69 | 33,19 | -18,33% | - |
| 30.04.2026 | 41,40 | 41,62 | 40,14 | 40,64 | -3,94% | - |
| 29.04.2026 | 43,14 | 43,16 | 41,44 | 42,31 | -0,98% | - |
| 28.04.2026 | 41,50 | 42,83 | 41,15 | 42,73 | 2,35% | - |
| 27.04.2026 | 41,18 | 42,11 | 40,25 | 41,75 | 2,69% | - |
| 24.04.2026 | 40,65 | 40,65 | 40,65 | 40,65 | 1,18% | 100,00 |
| 23.04.2026 | 40,94 | 41,10 | 39,63 | 40,18 | -3,36% | - |
| 22.04.2026 | 40,74 | 41,57 | 40,74 | 41,57 | 0,14% | 2,00 |
| 21.04.2026 | 41,51 | 41,51 | 41,51 | 41,51 | 0,89% | 3,00 |
| 20.04.2026 | 40,62 | 41,36 | 40,33 | 41,15 | 0,87% | - |
| 17.04.2026 | 39,40 | 40,79 | 39,40 | 40,79 | 3,02% | 228,00 |
| 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 |