Börse:
72,640€
2,38%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
72,320€
Ask:
72,960€
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 71,52 | 74,71 | 70,93 | 70,93 | 0,04% | 921,00 |
| 19.05.2022 | 68,00 | 71,49 | 67,15 | 70,90 | 3,91% | 312,00 |
| 18.05.2022 | 70,82 | 70,82 | 68,23 | 68,23 | -4,47% | 59,00 |
| 17.05.2022 | 73,50 | 74,20 | 70,84 | 71,42 | -1,58% | 377,00 |
| 16.05.2022 | 74,25 | 74,45 | 72,57 | 72,57 | -2,59% | 290,00 |
| 13.05.2022 | 71,92 | 74,78 | 71,70 | 74,50 | 5,02% | 181,00 |
| 12.05.2022 | 66,22 | 72,16 | 66,00 | 70,94 | 6,36% | 308,00 |
| 11.05.2022 | 66,77 | 67,49 | 64,59 | 66,70 | -0,31% | 1.762,00 |
| 10.05.2022 | 67,48 | 68,87 | 64,67 | 66,91 | -0,33% | 1.204,00 |
| 09.05.2022 | 69,88 | 70,01 | 67,13 | 67,13 | -4,00% | 527,00 |
| 06.05.2022 | 73,14 | 73,30 | 67,06 | 69,93 | -3,54% | 218,00 |
| 05.05.2022 | 79,19 | 79,19 | 71,04 | 72,50 | -9,38% | 655,00 |
| 04.05.2022 | 71,17 | 80,00 | 66,74 | 80,00 | 6,81% | 1.014,00 |
| 03.05.2022 | 77,16 | 77,16 | 73,13 | 74,90 | -0,16% | 1.484,00 |
| 02.05.2022 | 76,12 | 76,31 | 75,02 | 75,02 | -1,86% | 340,00 |
| 29.04.2022 | 77,03 | 77,03 | 76,39 | 76,44 | -2,06% | 128,00 |
| 28.04.2022 | 74,61 | 78,14 | 74,61 | 78,05 | 6,42% | 515,00 |
| 27.04.2022 | 74,74 | 75,65 | 73,19 | 73,34 | -1,89% | 312,00 |
| 26.04.2022 | 76,77 | 76,83 | 74,75 | 74,75 | -2,59% | 238,00 |
| 25.04.2022 | 76,64 | 77,00 | 76,64 | 76,74 | 7,34% | 616,00 |
| 22.04.2022 | 71,38 | 73,49 | 71,33 | 71,49 | 0,17% | 1.380,00 |
| 21.04.2022 | 78,74 | 78,91 | 71,37 | 71,37 | -8,69% | 2.474,00 |
| 20.04.2022 | 85,92 | 86,82 | 78,00 | 78,16 | -10,53% | 2.295,00 |
| 19.04.2022 | 84,24 | 87,36 | 82,45 | 87,36 | 2,04% | 257,00 |
| 14.04.2022 | 88,25 | 89,18 | 85,61 | 85,61 | -2,06% | 307,00 |
| 13.04.2022 | 87,41 | 87,63 | 87,05 | 87,41 | 1,95% | 128,00 |
| 12.04.2022 | 88,75 | 90,30 | 85,74 | 85,74 | -4,27% | 82,00 |
| 11.04.2022 | 91,96 | 91,96 | 88,17 | 89,56 | -4,60% | 1.555,00 |
| 08.04.2022 | 94,66 | 94,95 | 93,88 | 93,88 | 0,76% | 138,00 |
| 07.04.2022 | 95,16 | 96,23 | 93,00 | 93,17 | -3,03% | 251,00 |
| 06.04.2022 | 99,30 | 99,30 | 94,22 | 96,08 | -2,55% | 495,00 |
| 05.04.2022 | 103,52 | 104,06 | 98,59 | 98,59 | -4,41% | 337,00 |
| 04.04.2022 | 99,12 | 103,56 | 98,49 | 103,14 | 3,99% | 628,00 |
| 01.04.2022 | 98,96 | 102,02 | 98,59 | 99,18 | 0,36% | 432,00 |
| 31.03.2022 | 99,81 | 100,90 | 98,82 | 98,82 | 0,22% | 132,00 |
| 30.03.2022 | 99,05 | 99,75 | 97,72 | 98,60 | -1,79% | 438,00 |
| 29.03.2022 | 98,43 | 100,40 | 97,03 | 100,40 | 2,62% | 170,00 |
| 28.03.2022 | 96,73 | 99,00 | 95,80 | 97,84 | 0,91% | 81,00 |
| 25.03.2022 | 97,82 | 98,24 | 95,74 | 96,96 | 0,38% | 483,00 |
| 24.03.2022 | 97,14 | 97,22 | 94,58 | 96,59 | -0,21% | 418,00 |
| 23.03.2022 | 95,30 | 96,79 | 94,28 | 96,79 | 1,56% | 298,00 |
| 22.03.2022 | 92,13 | 95,74 | 90,00 | 95,30 | 4,54% | 764,00 |
| 21.03.2022 | 94,00 | 95,00 | 89,97 | 91,16 | -2,35% | 2.031,00 |
| 18.03.2022 | 86,10 | 93,35 | 86,09 | 93,35 | 8,29% | 1.031,00 |
| 17.03.2022 | 83,97 | 86,20 | 82,93 | 86,20 | 3,23% | 729,00 |
| 16.03.2022 | 80,55 | 84,25 | 80,35 | 83,50 | 4,99% | 1.339,00 |
| 15.03.2022 | 77,50 | 80,27 | 76,44 | 79,53 | 2,36% | 924,00 |
| 14.03.2022 | 81,66 | 81,84 | 77,53 | 77,70 | -4,00% | 606,00 |
| 11.03.2022 | 87,55 | 89,37 | 80,94 | 80,94 | -5,98% | 300,00 |
| 10.03.2022 | 89,00 | 89,47 | 86,00 | 86,09 | -4,34% | 1.013,00 |
| 09.03.2022 | 81,13 | 90,25 | 81,13 | 90,00 | 12,22% | 2.749,00 |
| 08.03.2022 | 80,00 | 82,30 | 79,00 | 80,20 | -3,10% | 848,00 |
| 07.03.2022 | 87,70 | 88,43 | 82,77 | 82,77 | -5,94% | 1.384,00 |
| 04.03.2022 | 92,46 | 92,87 | 88,00 | 88,00 | -6,45% | 663,00 |
| 03.03.2022 | 98,03 | 98,03 | 94,00 | 94,07 | -4,25% | 127,00 |
| 02.03.2022 | 99,43 | 99,93 | 96,69 | 98,25 | -2,04% | 88,00 |
| 01.03.2022 | 99,59 | 100,30 | 99,05 | 100,30 | 0,14% | 172,00 |
| 28.02.2022 | 98,93 | 100,16 | 98,93 | 100,16 | -0,34% | 160,00 |
| 25.02.2022 | 99,57 | 101,68 | 97,00 | 100,50 | 0,40% | 419,00 |
| 24.02.2022 | 91,00 | 100,10 | 86,50 | 100,10 | 8,42% | 2.076,00 |
| 23.02.2022 | 95,36 | 95,67 | 92,33 | 92,33 | -2,29% | 144,00 |
| 22.02.2022 | 92,88 | 96,06 | 92,88 | 94,49 | 1,37% | 798,00 |
| 21.02.2022 | 95,17 | 95,17 | 92,68 | 93,21 | -1,41% | 451,00 |
| 18.02.2022 | 98,79 | 98,79 | 94,54 | 94,54 | -4,72% | 840,00 |
| 17.02.2022 | 102,32 | 102,88 | 99,22 | 99,22 | -3,33% | 340,00 |
| 16.02.2022 | 104,08 | 104,08 | 102,10 | 102,64 | -0,74% | 260,00 |
| 15.02.2022 | 101,00 | 103,40 | 101,00 | 103,40 | 2,05% | 232,00 |
| 14.02.2022 | 99,30 | 102,20 | 98,35 | 101,32 | 1,75% | 741,00 |
| 11.02.2022 | 100,14 | 100,44 | 98,62 | 99,58 | -0,82% | 531,00 |
| 10.02.2022 | 102,66 | 102,66 | 99,30 | 100,40 | -1,82% | 456,00 |
| 09.02.2022 | 99,11 | 102,26 | 98,68 | 102,26 | 4,09% | 499,00 |
| 08.02.2022 | 99,10 | 99,59 | 97,72 | 98,24 | -2,23% | 616,00 |
| 07.02.2022 | 101,88 | 101,94 | 99,74 | 100,48 | -0,93% | 781,00 |
| 04.02.2022 | 99,00 | 101,70 | 95,57 | 101,42 | 2,41% | 1.322,00 |
| 03.02.2022 | 104,00 | 104,98 | 98,58 | 99,03 | -5,16% | 2.044,00 |
| 02.02.2022 | 96,49 | 106,52 | 94,50 | 104,42 | 5,97% | 9.381,00 |
| 01.02.2022 | 100,72 | 100,72 | 97,47 | 98,54 | -1,68% | 538,00 |
| 31.01.2022 | 97,84 | 100,22 | 97,75 | 100,22 | 4,46% | 880,00 |
| 28.01.2022 | 95,77 | 97,34 | 94,24 | 95,94 | -0,11% | 331,00 |
| 27.01.2022 | 96,54 | 100,18 | 95,00 | 96,05 | -3,73% | 791,00 |
| 26.01.2022 | 99,64 | 101,66 | 99,64 | 99,77 | -1,06% | 334,00 |
| 25.01.2022 | 101,94 | 103,00 | 98,96 | 100,84 | 0,32% | 1.945,00 |
| 24.01.2022 | 103,46 | 103,46 | 96,68 | 100,52 | -1,84% | 4.384,00 |
| 21.01.2022 | 104,56 | 106,52 | 102,40 | 102,40 | -4,14% | 498,00 |
| 20.01.2022 | 102,84 | 106,82 | 102,84 | 106,82 | 4,32% | 137,00 |
| 19.01.2022 | 101,68 | 104,86 | 101,14 | 102,40 | -0,21% | 661,00 |
| 18.01.2022 | 104,50 | 104,86 | 102,62 | 102,62 | -2,90% | 810,00 |
| 17.01.2022 | 105,58 | 106,52 | 105,58 | 105,68 | -0,41% | 194,00 |
| 14.01.2022 | 107,52 | 107,68 | 104,12 | 106,12 | -2,45% | 866,00 |
| 13.01.2022 | 109,32 | 112,20 | 107,08 | 108,78 | 0,65% | 3.804,00 |
| 12.01.2022 | 110,84 | 111,40 | 106,76 | 108,08 | -3,03% | 324,00 |
| 11.01.2022 | 111,96 | 113,68 | 109,76 | 111,46 | 0,02% | 334,00 |
| 10.01.2022 | 111,26 | 111,44 | 105,46 | 111,44 | -0,21% | 2.042,00 |
| 07.01.2022 | 111,94 | 112,44 | 110,08 | 111,68 | -0,45% | 700,00 |
| 06.01.2022 | 110,90 | 112,90 | 109,20 | 112,18 | 0,83% | 577,00 |
| 05.01.2022 | 116,88 | 117,66 | 110,96 | 111,26 | -5,70% | 305,00 |
| 04.01.2022 | 119,34 | 119,90 | 115,04 | 117,98 | -1,32% | 121,00 |
| 03.01.2022 | 116,80 | 120,70 | 116,50 | 119,56 | 4,84% | 908,00 |
| 30.12.2021 | 115,02 | 115,02 | 114,00 | 114,04 | -0,61% | 596,00 |
| 29.12.2021 | 117,96 | 118,18 | 114,74 | 114,74 | -2,68% | 666,00 |