31,950€
-1,95%
Echtzeit-Aktienkurs LendingTree
Bid:
Ask:
Aktienkurse zur LendingTree Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,63 | 32,63 | 32,63 | 32,63 | 0,14% | 1,00 |
| 11.11.2026 | 32,06 | 32,73 | 31,48 | 32,59 | 2,89% | - |
| 10.11.2026 | 31,67 | 31,67 | 31,67 | 31,67 | -2,31% | 11,00 |
| 09.11.2026 | 32,88 | 33,42 | 32,16 | 32,42 | -7,05% | - |
| 06.11.2026 | 34,80 | 34,88 | 34,80 | 34,88 | -0,31% | 262,00 |
| 05.11.2026 | 34,99 | 34,99 | 34,99 | 34,99 | 2,46% | 99,00 |
| 04.11.2026 | 26,45 | 34,15 | 26,45 | 34,15 | 38,51% | 437,00 |
| 03.11.2026 | 24,18 | 24,66 | 23,80 | 24,66 | -2,26% | - |
| 02.11.2026 | 25,10 | 25,68 | 24,82 | 25,23 | 1,75% | - |
| 30.10.2026 | 24,89 | 25,33 | 24,71 | 24,79 | -0,94% | - |
| 29.10.2026 | 23,77 | 25,22 | 23,75 | 25,03 | 6,58% | - |
| 28.10.2026 | 23,48 | 23,48 | 23,48 | 23,48 | 0,60% | 31,00 |
| 27.10.2026 | 23,34 | 23,34 | 23,34 | 23,34 | -0,60% | 55,00 |
| 26.10.2026 | 23,28 | 23,48 | 23,28 | 23,48 | -2,21% | 160,00 |
| 23.10.2026 | 24,01 | 24,01 | 24,01 | 24,01 | -1,88% | 110,00 |
| 22.10.2026 | 23,36 | 24,48 | 23,29 | 24,47 | 2,34% | - |
| 21.10.2026 | 23,91 | 23,91 | 23,91 | 23,91 | 0,99% | 110,00 |
| 20.10.2026 | 22,60 | 23,68 | 22,48 | 23,68 | 5,22% | - |
| 19.10.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -1,08% | 29,00 |
| 16.10.2026 | 22,99 | 23,26 | 22,60 | 22,75 | 7,64% | - |
| 15.10.2026 | 21,13 | 21,13 | 21,13 | 21,13 | -1,24% | 18,00 |
| 14.10.2026 | 22,12 | 22,24 | 21,36 | 21,40 | -2,06% | - |
| 13.10.2026 | 22,05 | 22,63 | 21,78 | 21,85 | -2,00% | - |
| 12.10.2026 | 22,52 | 22,62 | 22,00 | 22,29 | -1,02% | - |
| 09.10.2026 | 22,70 | 23,38 | 22,40 | 22,52 | 5,33% | - |
| 08.10.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -2,37% | 20,00 |
| 07.10.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -1,71% | 15,00 |
| 06.10.2026 | 21,90 | 22,28 | 21,74 | 22,28 | 0,45% | - |
| 05.10.2026 | 22,18 | 22,18 | 22,18 | 22,18 | 0,77% | 60,00 |
| 02.10.2026 | 21,86 | 22,45 | 21,64 | 22,01 | 1,90% | - |
| 01.10.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,28% | 350,00 |
| 30.09.2026 | 21,66 | 21,66 | 21,66 | 21,66 | 1,21% | 10,00 |
| 29.09.2026 | 21,44 | 21,44 | 21,40 | 21,40 | 2,44% | 243,00 |
| 28.09.2026 | 21,68 | 21,68 | 20,89 | 20,89 | -3,04% | 120,00 |
| 25.09.2026 | 21,45 | 21,60 | 21,23 | 21,55 | 2,40% | - |
| 24.09.2026 | 21,11 | 21,53 | 21,04 | 21,04 | -0,85% | 911,00 |
| 23.09.2026 | 22,20 | 22,20 | 21,18 | 21,22 | -5,94% | 1.274,00 |
| 22.09.2026 | 23,76 | 23,76 | 22,56 | 22,56 | -2,55% | 526,00 |
| 21.09.2026 | 23,15 | 23,15 | 23,15 | 23,15 | 2,25% | 800,00 |
| 18.09.2026 | 22,64 | 22,64 | 22,64 | 22,64 | -1,05% | 12,00 |
| 17.09.2026 | 23,28 | 23,48 | 22,77 | 22,88 | -0,48% | - |
| 16.09.2026 | 23,30 | 23,37 | 22,92 | 22,99 | 0,22% | - |
| 15.09.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -1,04% | 12,00 |
| 14.09.2026 | 23,18 | 23,18 | 23,18 | 23,18 | 0,13% | 367,00 |
| 11.09.2026 | 23,23 | 23,64 | 22,84 | 23,15 | 0,11% | - |
| 10.09.2026 | 22,94 | 23,44 | 22,65 | 23,13 | -2,92% | - |
| 09.09.2026 | 23,92 | 23,92 | 23,82 | 23,82 | -1,53% | 344,00 |
| 08.09.2026 | 24,19 | 24,19 | 24,19 | 24,19 | -2,06% | 1,00 |
| 07.09.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 1,21% | 1,00 |
| 04.09.2026 | 24,13 | 24,59 | 23,81 | 24,41 | 1,31% | - |
| 03.09.2026 | 23,98 | 24,82 | 23,87 | 24,09 | 1,13% | - |
| 02.09.2026 | 23,82 | 23,82 | 23,82 | 23,82 | 0,85% | 9,00 |
| 01.09.2026 | 24,18 | 24,20 | 23,43 | 23,62 | -1,64% | - |
| 31.08.2026 | 25,02 | 25,17 | 23,79 | 24,02 | -1,86% | - |
| 28.08.2026 | 24,47 | 24,47 | 24,00 | 24,47 | -2,08% | 13,00 |
| 27.08.2026 | 25,96 | 25,96 | 24,99 | 24,99 | -4,29% | 14,00 |
| 26.08.2026 | 26,35 | 26,35 | 25,65 | 26,11 | -2,34% | 220,00 |
| 25.08.2026 | 26,69 | 26,80 | 26,51 | 26,74 | 0,19% | - |
| 24.08.2026 | 26,24 | 26,98 | 26,22 | 26,69 | 0,57% | - |
| 21.08.2026 | 26,21 | 26,77 | 26,21 | 26,54 | 0,09% | - |
| 20.08.2026 | 26,51 | 26,51 | 26,51 | 26,51 | -4,95% | 19,00 |
| 19.08.2026 | 26,63 | 27,94 | 26,63 | 27,89 | 1,38% | 239,00 |
| 18.08.2026 | 27,16 | 27,51 | 27,16 | 27,51 | -0,51% | 192,00 |
| 17.08.2026 | 28,56 | 28,56 | 27,65 | 27,65 | -2,50% | 55,00 |
| 14.08.2026 | 28,46 | 28,58 | 28,04 | 28,36 | 1,83% | - |
| 13.08.2026 | 27,68 | 27,85 | 27,68 | 27,85 | 1,87% | 185,00 |
| 12.08.2026 | 27,25 | 27,34 | 27,25 | 27,34 | -1,30% | 31,00 |
| 11.08.2026 | 27,70 | 27,70 | 27,70 | 27,70 | -0,36% | 190,00 |
| 10.08.2026 | 27,88 | 28,07 | 27,38 | 27,80 | -0,43% | - |
| 07.08.2026 | 27,44 | 28,00 | 27,44 | 27,92 | -5,42% | 108,00 |
| 06.08.2026 | 28,97 | 29,52 | 28,97 | 29,52 | 2,36% | 2,00 |
| 05.08.2026 | 29,05 | 29,05 | 28,63 | 28,84 | 2,41% | 42,00 |
| 04.08.2026 | 28,16 | 28,16 | 28,16 | 28,16 | 0,04% | 179,00 |
| 03.08.2026 | 28,15 | 28,15 | 28,15 | 28,15 | 1,04% | 1,00 |
| 31.07.2026 | 27,10 | 27,86 | 27,10 | 27,86 | 4,58% | 90,00 |
| 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% | - |