27,325€
1,05%
Echtzeit-Aktienkurs Match Group
Bid:
Ask:
Aktienkurse zur Match Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 27,58 | 28,29 | 27,22 | 28,24 | 2,09% | - |
| 30.05.2024 | 27,18 | 27,77 | 27,12 | 27,67 | 1,27% | - |
| 29.05.2024 | 26,97 | 27,40 | 26,73 | 27,32 | 0,98% | - |
| 28.05.2024 | 27,19 | 27,75 | 26,91 | 27,05 | -0,66% | - |
| 27.05.2024 | 27,11 | 27,23 | 27,08 | 27,23 | 0,44% | 50,00 |
| 24.05.2024 | 27,24 | 27,47 | 26,87 | 27,12 | -0,55% | 600,00 |
| 23.05.2024 | 27,59 | 27,69 | 27,17 | 27,27 | -0,38% | - |
| 22.05.2024 | 27,75 | 28,05 | 27,18 | 27,37 | -1,01% | - |
| 21.05.2024 | 27,99 | 28,34 | 27,58 | 27,65 | -1,12% | - |
| 20.05.2024 | 28,60 | 28,83 | 27,79 | 27,96 | -2,66% | 20,00 |
| 17.05.2024 | 28,90 | 29,12 | 28,63 | 28,72 | -0,59% | - |
| 16.05.2024 | 29,20 | 29,24 | 28,49 | 28,89 | 0,12% | 87,00 |
| 15.05.2024 | 29,52 | 29,72 | 28,68 | 28,86 | -2,09% | 165,00 |
| 14.05.2024 | 28,67 | 29,57 | 28,57 | 29,48 | 2,69% | 85,00 |
| 13.05.2024 | 28,54 | 29,28 | 28,21 | 28,70 | 0,83% | 310,00 |
| 10.05.2024 | 28,41 | 28,59 | 27,64 | 28,47 | 0,39% | - |
| 09.05.2024 | 27,62 | 28,48 | 27,62 | 28,36 | 2,28% | - |
| 08.05.2024 | 27,69 | 28,13 | 25,72 | 27,73 | -5,46% | 316,00 |
| 07.05.2024 | 29,96 | 30,22 | 29,21 | 29,33 | -2,13% | 107,00 |
| 06.05.2024 | 29,68 | 30,12 | 29,54 | 29,96 | 1,00% | 60,00 |
| 03.05.2024 | 29,16 | 29,98 | 29,13 | 29,67 | 1,68% | - |
| 02.05.2024 | 29,05 | 29,91 | 28,74 | 29,18 | 1,01% | - |
| 30.04.2024 | 29,45 | 29,84 | 28,86 | 28,89 | -1,83% | - |
| 29.04.2024 | 29,84 | 30,14 | 29,22 | 29,42 | -1,23% | - |
| 26.04.2024 | 29,94 | 30,28 | 28,70 | 29,79 | 0,96% | - |
| 25.04.2024 | 29,34 | 29,81 | 28,99 | 29,51 | -1,17% | - |
| 24.04.2024 | 29,70 | 29,97 | 29,36 | 29,85 | 0,71% | - |
| 23.04.2024 | 29,98 | 30,25 | 29,54 | 29,64 | -1,12% | - |
| 22.04.2024 | 30,33 | 30,75 | 29,92 | 29,98 | -0,69% | - |
| 19.04.2024 | 29,98 | 30,49 | 29,97 | 30,19 | -0,13% | - |
| 18.04.2024 | 30,22 | 30,87 | 29,31 | 30,23 | 0,04% | - |
| 17.04.2024 | 30,03 | 30,45 | 29,74 | 30,22 | 1,18% | 206,00 |
| 16.04.2024 | 30,14 | 30,43 | 29,76 | 29,86 | -0,59% | - |
| 15.04.2024 | 30,80 | 31,09 | 29,98 | 30,04 | -2,24% | - |
| 12.04.2024 | 31,63 | 31,72 | 30,61 | 30,73 | -2,48% | - |
| 11.04.2024 | 31,02 | 31,72 | 30,76 | 31,51 | 1,26% | - |
| 10.04.2024 | 32,37 | 32,68 | 30,94 | 31,12 | -3,94% | - |
| 09.04.2024 | 31,25 | 32,95 | 31,17 | 32,40 | 3,14% | - |
| 08.04.2024 | 31,10 | 31,65 | 30,94 | 31,41 | 0,96% | - |
| 05.04.2024 | 31,38 | 31,49 | 30,83 | 31,11 | -0,03% | - |
| 04.04.2024 | 33,09 | 33,18 | 31,07 | 31,12 | -5,77% | 100,00 |
| 03.04.2024 | 32,57 | 33,19 | 32,46 | 33,02 | 0,98% | 32,00 |
| 02.04.2024 | 33,59 | 33,67 | 32,63 | 32,70 | -3,32% | - |
| 28.03.2024 | 33,04 | 34,28 | 33,04 | 33,83 | 2,65% | - |
| 27.03.2024 | 33,04 | 33,50 | 32,65 | 32,95 | -0,40% | 91,00 |
| 26.03.2024 | 32,66 | 33,29 | 32,50 | 33,09 | 1,57% | 125,00 |
| 25.03.2024 | 32,90 | 33,42 | 32,32 | 32,57 | -1,34% | - |
| 22.03.2024 | 33,20 | 33,55 | 32,81 | 33,02 | -0,34% | - |
| 21.03.2024 | 33,11 | 33,46 | 32,57 | 33,13 | 0,13% | - |
| 20.03.2024 | 32,81 | 33,14 | 32,12 | 33,09 | 1,04% | - |
| 19.03.2024 | 32,26 | 33,05 | 31,98 | 32,75 | 1,30% | 10,00 |
| 18.03.2024 | 30,64 | 32,38 | 30,64 | 32,33 | 4,99% | 30,00 |
| 15.03.2024 | 30,60 | 31,13 | 30,32 | 30,79 | 0,46% | 33,00 |
| 14.03.2024 | 30,45 | 31,35 | 29,62 | 30,65 | 0,92% | - |
| 13.03.2024 | 30,56 | 31,04 | 30,24 | 30,37 | -0,68% | 140,00 |
| 12.03.2024 | 31,33 | 31,54 | 30,20 | 30,58 | -2,46% | - |
| 11.03.2024 | 30,98 | 31,84 | 30,79 | 31,35 | 1,01% | 60,00 |
| 08.03.2024 | 31,10 | 31,73 | 30,86 | 31,03 | -0,54% | - |
| 07.03.2024 | 30,89 | 31,54 | 30,85 | 31,20 | 0,52% | 342,00 |
| 06.03.2024 | 31,94 | 32,29 | 30,83 | 31,04 | -2,36% | 175,00 |
| 05.03.2024 | 32,19 | 32,48 | 31,62 | 31,79 | -1,70% | 150,00 |
| 04.03.2024 | 33,03 | 33,38 | 32,09 | 32,34 | -2,40% | 2.700,00 |
| 01.03.2024 | 33,54 | 33,63 | 32,66 | 33,14 | -0,57% | - |
| 29.02.2024 | 33,04 | 33,81 | 32,82 | 33,33 | 0,60% | - |
| 28.02.2024 | 34,02 | 34,23 | 33,06 | 33,13 | -3,62% | - |
| 27.02.2024 | 33,62 | 34,67 | 33,62 | 34,38 | 1,97% | 191,00 |
| 26.02.2024 | 33,96 | 34,60 | 33,56 | 33,71 | -0,93% | - |
| 23.02.2024 | 33,38 | 34,38 | 33,30 | 34,03 | 2,03% | - |
| 22.02.2024 | 34,08 | 34,14 | 32,70 | 33,35 | -0,52% | - |
| 21.02.2024 | 33,20 | 33,89 | 33,20 | 33,52 | 0,20% | - |
| 20.02.2024 | 34,80 | 34,84 | 33,37 | 33,46 | -4,25% | 300,00 |
| 19.02.2024 | 34,94 | 35,03 | 34,86 | 34,94 | 0,34% | 23,00 |
| 16.02.2024 | 35,05 | 35,19 | 34,19 | 34,82 | -0,33% | 300,00 |
| 15.02.2024 | 33,76 | 35,03 | 33,68 | 34,94 | 3,16% | - |
| 14.02.2024 | 33,30 | 34,21 | 33,30 | 33,87 | 1,83% | 100,00 |
| 13.02.2024 | 34,16 | 34,33 | 32,94 | 33,26 | -3,31% | - |
| 12.02.2024 | 32,64 | 34,77 | 32,64 | 34,40 | 4,72% | - |
| 09.02.2024 | 32,52 | 33,38 | 32,39 | 32,85 | 0,89% | - |
| 08.02.2024 | 32,17 | 32,79 | 32,11 | 32,56 | 0,62% | 90,00 |
| 07.02.2024 | 33,41 | 33,78 | 32,28 | 32,36 | -3,44% | - |
| 06.02.2024 | 33,44 | 33,97 | 33,04 | 33,51 | 1,51% | 16,00 |
| 05.02.2024 | 34,63 | 34,96 | 32,68 | 33,01 | -4,62% | - |
| 02.02.2024 | 35,87 | 35,87 | 34,44 | 34,61 | -1,54% | - |
| 01.02.2024 | 35,64 | 35,99 | 34,50 | 35,16 | -0,87% | - |
| 31.01.2024 | 34,55 | 36,78 | 33,56 | 35,47 | 1,95% | - |
| 30.01.2024 | 35,53 | 35,67 | 34,59 | 34,79 | -1,83% | 10,00 |
| 29.01.2024 | 35,20 | 35,66 | 34,53 | 35,44 | 1,19% | 100,00 |
| 26.01.2024 | 34,83 | 35,34 | 34,50 | 35,02 | -0,34% | 100,00 |
| 25.01.2024 | 33,78 | 35,69 | 33,67 | 35,14 | 3,47% | - |
| 24.01.2024 | 33,97 | 34,30 | 33,67 | 33,96 | 0,93% | - |
| 23.01.2024 | 33,23 | 34,15 | 33,15 | 33,65 | 1,13% | - |
| 22.01.2024 | 33,38 | 34,03 | 32,95 | 33,27 | 0,46% | 130,00 |
| 19.01.2024 | 33,67 | 33,86 | 32,70 | 33,12 | -1,06% | - |
| 18.01.2024 | 32,62 | 33,64 | 32,62 | 33,48 | 1,75% | 65,00 |
| 17.01.2024 | 33,52 | 33,71 | 32,62 | 32,90 | -2,35% | 53,00 |
| 16.01.2024 | 33,77 | 34,00 | 33,35 | 33,69 | -0,16% | - |
| 15.01.2024 | 33,73 | 33,80 | 33,66 | 33,75 | 0,03% | - |
| 12.01.2024 | 34,28 | 34,92 | 33,63 | 33,74 | -1,69% | - |
| 11.01.2024 | 35,44 | 35,76 | 33,67 | 34,32 | -3,01% | 25,00 |
| 10.01.2024 | 35,70 | 36,28 | 35,08 | 35,38 | -1,01% | - |