47,321$
-1,13%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 48,50 | 49,62 | 46,46 | 47,89 | -0,79% | 384.817,00 |
| 30.04.2024 | 43,00 | 49,63 | 41,69 | 48,27 | 29,24% | 1.461.272,00 |
| 29.04.2024 | 38,22 | 38,52 | 36,29 | 37,35 | -1,45% | 213.970,00 |
| 26.04.2024 | 36,69 | 38,00 | 36,05 | 37,90 | 4,04% | 113.252,00 |
| 25.04.2024 | 36,37 | 36,59 | 35,11 | 36,43 | -2,83% | 131.892,00 |
| 24.04.2024 | 36,74 | 37,71 | 36,59 | 37,49 | 0,27% | 187.853,00 |
| 23.04.2024 | 35,47 | 37,95 | 35,00 | 37,39 | 5,47% | 151.699,00 |
| 22.04.2024 | 34,56 | 35,66 | 34,08 | 35,45 | 3,87% | 176.438,00 |
| 19.04.2024 | 34,05 | 35,29 | 33,58 | 34,13 | -0,38% | 174.928,00 |
| 18.04.2024 | 34,66 | 35,31 | 34,01 | 34,26 | -0,61% | 131.657,00 |
| 17.04.2024 | 35,41 | 35,56 | 34,05 | 34,47 | -0,86% | 174.947,00 |
| 16.04.2024 | 34,66 | 35,20 | 34,02 | 34,77 | -1,50% | 160.061,00 |
| 15.04.2024 | 37,71 | 38,00 | 34,82 | 35,30 | -6,19% | 264.447,00 |
| 12.04.2024 | 38,81 | 39,15 | 37,06 | 37,63 | -4,05% | 113.050,00 |
| 11.04.2024 | 39,38 | 39,52 | 37,86 | 39,22 | 1,24% | 140.941,00 |
| 10.04.2024 | 38,27 | 40,72 | 38,07 | 38,74 | -5,70% | 269.089,00 |
| 09.04.2024 | 41,38 | 41,95 | 40,33 | 41,08 | -0,27% | 156.310,00 |
| 08.04.2024 | 39,96 | 41,46 | 39,26 | 41,19 | 4,44% | 131.430,00 |
| 05.04.2024 | 38,13 | 39,65 | 38,13 | 39,44 | 1,60% | 135.028,00 |
| 04.04.2024 | 41,61 | 41,91 | 38,82 | 38,82 | -4,15% | 134.705,00 |
| 03.04.2024 | 39,20 | 40,79 | 38,67 | 40,50 | 2,22% | 214.188,00 |
| 02.04.2024 | 38,58 | 40,00 | 37,28 | 39,62 | -5,06% | 386.567,00 |
| 01.04.2024 | 42,16 | 42,55 | 41,30 | 41,73 | -1,44% | 173.642,00 |
| 28.03.2024 | 42,09 | 43,47 | 41,84 | 42,34 | 3,32% | 272.648,00 |
| 27.03.2024 | 40,73 | 41,79 | 40,38 | 40,98 | 2,48% | 103.554,00 |
| 26.03.2024 | 40,87 | 41,21 | 39,80 | 39,99 | -2,03% | 107.708,00 |
| 25.03.2024 | 41,69 | 42,66 | 40,46 | 40,82 | -1,21% | 123.672,00 |
| 22.03.2024 | 43,15 | 43,35 | 41,30 | 41,32 | -4,66% | 137.598,00 |
| 21.03.2024 | 41,76 | 44,30 | 41,47 | 43,34 | 6,07% | 344.327,00 |
| 20.03.2024 | 37,00 | 41,11 | 37,00 | 40,86 | 9,28% | 210.157,00 |
| 19.03.2024 | 36,04 | 37,97 | 35,72 | 37,39 | 2,55% | 160.569,00 |
| 18.03.2024 | 37,88 | 38,02 | 36,24 | 36,46 | -3,88% | 262.541,00 |
| 15.03.2024 | 38,20 | 39,53 | 37,55 | 37,93 | -1,45% | 506.744,00 |
| 14.03.2024 | 40,92 | 41,14 | 37,74 | 38,49 | -6,85% | 345.993,00 |
| 13.03.2024 | 42,12 | 44,51 | 40,95 | 41,32 | 0,15% | 249.886,00 |
| 12.03.2024 | 40,61 | 41,39 | 39,35 | 41,26 | 2,10% | 251.403,00 |
| 11.03.2024 | 41,19 | 41,79 | 39,19 | 40,41 | -2,92% | 321.297,00 |
| 08.03.2024 | 40,25 | 42,51 | 40,25 | 41,63 | 3,49% | 294.771,00 |
| 07.03.2024 | 39,84 | 40,65 | 38,75 | 40,22 | 2,76% | 190.757,00 |
| 06.03.2024 | 41,00 | 41,00 | 38,89 | 39,14 | -2,76% | 258.844,00 |
| 05.03.2024 | 38,79 | 40,46 | 38,60 | 40,25 | 1,00% | 292.683,00 |
| 04.03.2024 | 40,90 | 41,35 | 39,39 | 39,85 | -0,33% | 308.364,00 |
| 01.03.2024 | 40,02 | 40,59 | 37,60 | 39,98 | 1,04% | 371.322,00 |
| 29.02.2024 | 35,59 | 39,97 | 35,59 | 39,57 | 11,81% | 803.126,00 |
| 28.02.2024 | 33,50 | 37,24 | 33,00 | 35,39 | 8,49% | 669.320,00 |
| 27.02.2024 | 34,56 | 34,74 | 28,50 | 32,62 | -4,84% | 679.222,00 |
| 26.02.2024 | 33,91 | 34,92 | 33,54 | 34,28 | 0,56% | 328.008,00 |
| 23.02.2024 | 34,61 | 34,75 | 33,77 | 34,09 | -1,30% | 160.508,00 |
| 22.02.2024 | 35,20 | 36,76 | 33,88 | 34,54 | -1,37% | 278.333,00 |
| 21.02.2024 | 34,26 | 35,05 | 33,43 | 35,02 | 2,22% | 350.572,00 |
| 20.02.2024 | 35,25 | 35,26 | 34,02 | 34,26 | -5,12% | 188.375,00 |
| 16.02.2024 | 36,00 | 36,70 | 35,51 | 36,11 | -1,12% | 228.863,00 |
| 15.02.2024 | 36,01 | 36,99 | 35,47 | 36,52 | 2,70% | 229.638,00 |
| 14.02.2024 | 35,81 | 36,35 | 35,36 | 35,56 | 3,04% | 194.853,00 |
| 13.02.2024 | 34,50 | 35,09 | 32,64 | 34,51 | -6,04% | 334.241,00 |
| 12.02.2024 | 36,08 | 38,00 | 36,08 | 36,73 | 2,14% | 204.014,00 |
| 09.02.2024 | 34,45 | 36,68 | 34,05 | 35,96 | 5,27% | 295.815,00 |
| 08.02.2024 | 31,22 | 34,17 | 30,93 | 34,16 | 10,51% | 300.505,00 |
| 07.02.2024 | 30,49 | 31,60 | 28,88 | 30,91 | 2,69% | 266.542,00 |
| 06.02.2024 | 29,30 | 30,64 | 29,30 | 30,10 | 1,48% | 262.408,00 |
| 05.02.2024 | 30,84 | 31,19 | 29,50 | 29,66 | -6,32% | 408.894,00 |
| 02.02.2024 | 32,30 | 33,23 | 31,60 | 31,66 | -5,46% | 227.215,00 |
| 01.02.2024 | 32,77 | 33,79 | 30,69 | 33,49 | 3,56% | 303.757,00 |
| 31.01.2024 | 33,07 | 35,55 | 32,30 | 32,34 | -4,40% | 319.288,00 |
| 30.01.2024 | 34,41 | 34,97 | 33,79 | 33,83 | -1,94% | 210.120,00 |
| 29.01.2024 | 33,98 | 35,13 | 33,23 | 34,50 | 2,62% | 227.620,00 |
| 26.01.2024 | 33,69 | 34,89 | 33,39 | 33,62 | 0,66% | 237.756,00 |
| 25.01.2024 | 34,11 | 35,07 | 33,10 | 33,40 | 0,12% | 311.443,00 |
| 24.01.2024 | 31,90 | 33,64 | 31,28 | 33,36 | 7,93% | 470.914,00 |
| 23.01.2024 | 32,03 | 32,03 | 30,25 | 30,91 | 0,10% | 360.528,00 |
| 22.01.2024 | 28,31 | 30,98 | 28,28 | 30,88 | 11,64% | 288.769,00 |
| 19.01.2024 | 26,29 | 27,86 | 25,39 | 27,66 | 6,02% | 269.721,00 |
| 18.01.2024 | 26,48 | 26,71 | 25,23 | 26,09 | 0,35% | 319.179,00 |
| 17.01.2024 | 27,13 | 28,11 | 24,55 | 26,00 | -8,42% | 599.210,00 |
| 16.01.2024 | 27,63 | 28,44 | 27,03 | 28,39 | -0,80% | 511.474,00 |
| 12.01.2024 | 29,44 | 29,44 | 28,18 | 28,62 | -1,28% | 330.325,00 |
| 11.01.2024 | 32,10 | 32,93 | 28,88 | 28,99 | -10,58% | 637.668,00 |
| 10.01.2024 | 33,65 | 34,37 | 32,19 | 32,42 | -3,74% | 287.897,00 |
| 09.01.2024 | 34,55 | 35,97 | 33,60 | 33,68 | -3,41% | 581.436,00 |
| 08.01.2024 | 30,00 | 35,06 | 29,88 | 34,87 | 22,14% | 907.020,00 |
| 05.01.2024 | 28,80 | 30,27 | 28,52 | 28,55 | -3,12% | 238.067,00 |
| 04.01.2024 | 28,53 | 30,56 | 28,35 | 29,47 | 2,93% | 264.263,00 |
| 03.01.2024 | 28,20 | 28,98 | 27,56 | 28,63 | -2,65% | 310.778,00 |
| 02.01.2024 | 29,31 | 30,85 | 28,99 | 29,41 | -3,00% | 354.277,00 |
| 29.12.2023 | 31,20 | 31,54 | 30,09 | 30,32 | -2,96% | 379.821,00 |
| 28.12.2023 | 31,35 | 31,86 | 31,03 | 31,25 | -0,78% | 132.225,00 |
| 27.12.2023 | 31,74 | 31,94 | 30,86 | 31,49 | 0,35% | 174.336,00 |
| 26.12.2023 | 31,07 | 31,98 | 30,77 | 31,38 | 0,67% | 171.175,00 |
| 22.12.2023 | 31,05 | 31,42 | 29,86 | 31,17 | 2,00% | 410.309,00 |
| 21.12.2023 | 29,84 | 31,14 | 29,45 | 30,56 | 5,74% | 338.465,00 |
| 20.12.2023 | 30,79 | 31,97 | 28,81 | 28,90 | -6,53% | 516.718,00 |
| 19.12.2023 | 30,50 | 31,90 | 29,73 | 30,92 | 2,86% | 527.084,00 |
| 18.12.2023 | 29,66 | 30,72 | 28,91 | 30,06 | 1,35% | 464.367,00 |
| 15.12.2023 | 29,00 | 30,41 | 28,13 | 29,66 | 3,34% | 639.434,00 |
| 14.12.2023 | 27,38 | 29,87 | 27,38 | 28,70 | 8,02% | 830.531,00 |
| 13.12.2023 | 23,31 | 26,82 | 23,05 | 26,57 | 15,32% | 510.633,00 |
| 12.12.2023 | 23,10 | 23,67 | 22,25 | 23,04 | -1,16% | 241.228,00 |
| 11.12.2023 | 23,67 | 23,82 | 22,75 | 23,31 | -1,73% | 362.709,00 |
| 08.12.2023 | 22,61 | 24,24 | 21,96 | 23,72 | 4,13% | 461.217,00 |
| 07.12.2023 | 20,92 | 23,28 | 20,57 | 22,78 | 8,94% | 469.324,00 |