45,720€
3,42%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 46,16 | 47,69 | 45,50 | 45,83 | -0,42% | - |
| 02.05.2024 | 44,64 | 46,74 | 44,00 | 46,03 | 1,76% | - |
| 30.04.2024 | 34,90 | 46,43 | 34,76 | 45,23 | 29,99% | 1.000,00 |
| 29.04.2024 | 35,46 | 36,05 | 33,85 | 34,80 | -1,74% | - |
| 26.04.2024 | 34,28 | 35,50 | 34,04 | 35,41 | 4,21% | - |
| 25.04.2024 | 34,65 | 34,76 | 32,76 | 33,98 | -2,83% | - |
| 24.04.2024 | 35,15 | 35,24 | 34,23 | 34,97 | 0,11% | - |
| 23.04.2024 | 33,34 | 35,44 | 33,04 | 34,93 | 4,82% | - |
| 22.04.2024 | 32,16 | 33,44 | 32,06 | 33,33 | 4,12% | - |
| 19.04.2024 | 32,00 | 33,02 | 31,50 | 32,01 | -0,56% | - |
| 18.04.2024 | 32,08 | 33,11 | 32,08 | 32,19 | -0,29% | - |
| 17.04.2024 | 32,79 | 33,84 | 31,99 | 32,28 | -1,51% | - |
| 16.04.2024 | 33,23 | 33,26 | 32,08 | 32,78 | -1,49% | - |
| 15.04.2024 | 35,44 | 35,88 | 32,81 | 33,27 | -5,83% | - |
| 12.04.2024 | 36,66 | 37,12 | 34,92 | 35,33 | -0,90% | - |
| 11.04.2024 | 35,72 | 37,01 | 35,38 | 35,65 | -1,27% | - |
| 10.04.2024 | 37,50 | 37,92 | 35,50 | 36,11 | -4,58% | - |
| 09.04.2024 | 37,48 | 38,47 | 37,24 | 37,85 | -0,11% | - |
| 08.04.2024 | 36,40 | 38,16 | 36,28 | 37,89 | 4,21% | - |
| 05.04.2024 | 35,68 | 36,55 | 35,68 | 36,36 | 1,37% | - |
| 04.04.2024 | 37,46 | 38,51 | 35,83 | 35,87 | -4,04% | - |
| 03.04.2024 | 36,75 | 37,66 | 35,96 | 37,38 | 1,48% | - |
| 02.04.2024 | 39,13 | 39,21 | 34,87 | 36,83 | -6,99% | - |
| 28.03.2024 | 38,20 | 40,20 | 38,20 | 39,60 | 2,59% | - |
| 27.03.2024 | 36,80 | 38,70 | 35,90 | 38,60 | 5,18% | - |
| 26.03.2024 | 37,70 | 38,20 | 35,90 | 36,70 | -2,65% | - |
| 25.03.2024 | 38,20 | 39,20 | 37,30 | 37,70 | -1,31% | - |
| 22.03.2024 | 39,90 | 40,40 | 36,20 | 38,20 | -3,78% | - |
| 21.03.2024 | 37,90 | 40,80 | 37,70 | 39,70 | 5,59% | - |
| 20.03.2024 | 34,20 | 39,10 | 34,10 | 37,60 | 13,60% | - |
| 19.03.2024 | 33,50 | 34,90 | 32,90 | 33,10 | -2,36% | - |
| 18.03.2024 | 35,10 | 35,30 | 33,30 | 33,90 | -10,08% | - |
| 15.03.2024 | 35,30 | 37,70 | 34,50 | 37,70 | 5,60% | - |
| 14.03.2024 | 37,70 | 38,20 | 34,70 | 35,70 | -8,93% | - |
| 13.03.2024 | 37,60 | 40,50 | 37,50 | 39,20 | 1,82% | - |
| 12.03.2024 | 36,90 | 38,50 | 36,30 | 38,50 | 2,94% | - |
| 11.03.2024 | 38,00 | 38,50 | 35,80 | 37,40 | -1,84% | - |
| 08.03.2024 | 36,40 | 38,90 | 36,40 | 38,10 | 3,53% | - |
| 07.03.2024 | 35,40 | 37,20 | 35,40 | 36,80 | 2,51% | - |
| 06.03.2024 | 37,10 | 37,90 | 35,60 | 35,90 | -3,23% | - |
| 05.03.2024 | 36,60 | 37,30 | 35,70 | 37,10 | 1,09% | - |
| 04.03.2024 | 36,90 | 38,10 | 36,30 | 36,70 | -0,54% | - |
| 01.03.2024 | 36,70 | 37,40 | 34,90 | 36,90 | 0,54% | - |
| 29.02.2024 | 32,60 | 37,00 | 32,30 | 36,70 | 12,23% | - |
| 28.02.2024 | 31,00 | 34,30 | 30,50 | 32,70 | 9,00% | - |
| 27.02.2024 | 31,60 | 34,80 | 26,30 | 30,00 | -4,76% | - |
| 26.02.2024 | 31,20 | 32,40 | 31,00 | 31,50 | 0,00% | - |
| 23.02.2024 | 31,90 | 32,10 | 31,20 | 31,50 | -1,25% | - |
| 22.02.2024 | 32,80 | 34,00 | 31,30 | 31,90 | -1,24% | - |
| 21.02.2024 | 31,60 | 32,50 | 31,10 | 32,30 | 1,89% | - |
| 20.02.2024 | 33,40 | 33,50 | 31,50 | 31,70 | -5,65% | - |
| 19.02.2024 | 33,50 | 33,60 | 33,50 | 33,60 | 0,30% | - |
| 16.02.2024 | 33,80 | 34,20 | 33,10 | 33,50 | -1,18% | - |
| 15.02.2024 | 33,00 | 34,30 | 32,40 | 33,90 | 2,11% | - |
| 14.02.2024 | 32,30 | 34,00 | 32,30 | 33,20 | 2,79% | - |
| 13.02.2024 | 33,80 | 34,10 | 30,50 | 32,30 | -5,28% | - |
| 12.02.2024 | 33,00 | 35,30 | 33,00 | 34,10 | 2,10% | - |
| 09.02.2024 | 31,60 | 34,00 | 31,50 | 33,40 | 5,36% | - |
| 08.02.2024 | 28,40 | 31,70 | 28,40 | 31,70 | 10,45% | - |
| 07.02.2024 | 27,80 | 29,30 | 26,80 | 28,70 | 2,50% | - |
| 06.02.2024 | 27,60 | 28,60 | 27,40 | 28,00 | 1,08% | - |
| 05.02.2024 | 29,20 | 29,40 | 27,50 | 27,70 | -5,46% | - |
| 02.02.2024 | 30,80 | 31,10 | 29,30 | 29,30 | -4,56% | - |
| 01.02.2024 | 29,80 | 31,00 | 28,30 | 30,70 | 2,68% | - |
| 31.01.2024 | 30,80 | 32,70 | 29,90 | 29,90 | -4,17% | - |
| 30.01.2024 | 31,80 | 32,20 | 31,10 | 31,20 | -2,19% | - |
| 29.01.2024 | 31,00 | 32,40 | 30,80 | 31,90 | 2,90% | - |
| 26.01.2024 | 30,40 | 32,10 | 30,40 | 31,00 | 0,32% | - |
| 25.01.2024 | 30,60 | 32,40 | 30,50 | 30,90 | 0,65% | - |
| 24.01.2024 | 28,40 | 30,90 | 28,40 | 30,70 | 7,72% | - |
| 23.01.2024 | 28,20 | 29,50 | 27,90 | 28,50 | 0,71% | - |
| 22.01.2024 | 25,50 | 28,40 | 25,50 | 28,30 | 11,42% | - |
| 19.01.2024 | 24,00 | 25,60 | 23,40 | 25,40 | 5,83% | - |
| 18.01.2024 | 23,90 | 24,70 | 23,20 | 24,00 | 0,42% | - |
| 17.01.2024 | 25,80 | 26,00 | 22,60 | 23,90 | -8,43% | - |
| 16.01.2024 | 26,00 | 26,10 | 24,90 | 26,10 | 0,00% | - |
| 15.01.2024 | 26,20 | 26,20 | 26,10 | 26,10 | 0,38% | - |
| 12.01.2024 | 26,20 | 26,20 | 26,00 | 26,00 | -9,09% | - |
| 11.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -4,67% | - |
| 10.01.2024 | 30,60 | 30,60 | 30,00 | 30,00 | -5,66% | - |
| 09.01.2024 | 31,60 | 31,80 | 31,60 | 31,80 | 22,31% | - |
| 08.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 05.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 04.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 03.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 02.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 29.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 28.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 27.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 22.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 4,58% | - |
| 21.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -5,76% | - |
| 20.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 19.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 18.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 15.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 6,61% | - |
| 14.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 15,24% | - |
| 13.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 12.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 11.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 08.12.2023 | 21,00 | 22,00 | 21,00 | 22,00 | 13,99% | - |