Börse:
73,330€
7,71%
Echtzeit-Aktienkurs Match Group
Bid:
73,330€
Ask:
73,330€
Aktienkurse zur Match Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 71,70 | 75,32 | 70,66 | 72,65 | 2,45% | - |
| 19.05.2022 | 68,25 | 72,49 | 67,12 | 70,91 | 3,19% | - |
| 18.05.2022 | 71,48 | 72,09 | 68,20 | 68,72 | -4,10% | - |
| 17.05.2022 | 73,03 | 75,03 | 70,47 | 71,66 | -1,24% | 477,00 |
| 16.05.2022 | 74,07 | 75,18 | 72,32 | 72,56 | -2,67% | - |
| 13.05.2022 | 71,63 | 75,46 | 71,37 | 74,55 | 5,27% | - |
| 12.05.2022 | 66,14 | 72,82 | 65,75 | 70,81 | 6,76% | - |
| 11.05.2022 | 67,12 | 68,39 | 64,54 | 66,33 | -0,56% | - |
| 10.05.2022 | 67,65 | 70,75 | 64,40 | 66,70 | -0,41% | - |
| 09.05.2022 | 69,71 | 71,11 | 66,96 | 66,98 | -4,58% | 4,00 |
| 06.05.2022 | 72,96 | 73,30 | 67,06 | 70,19 | -3,66% | 30,00 |
| 05.05.2022 | 79,12 | 79,12 | 70,65 | 72,86 | -7,85% | - |
| 04.05.2022 | 70,68 | 80,66 | 65,72 | 79,07 | 5,41% | - |
| 03.05.2022 | 77,09 | 77,15 | 72,74 | 75,01 | -2,34% | 30,00 |
| 02.05.2022 | 75,83 | 76,97 | 73,94 | 76,81 | 2,32% | - |
| 29.04.2022 | 76,84 | 79,69 | 74,90 | 75,07 | -3,32% | - |
| 28.04.2022 | 74,40 | 78,58 | 74,33 | 77,64 | 6,37% | 55,00 |
| 27.04.2022 | 74,89 | 77,13 | 72,79 | 72,99 | -2,28% | - |
| 26.04.2022 | 76,60 | 77,67 | 74,24 | 74,70 | -2,98% | - |
| 25.04.2022 | 71,16 | 77,39 | 70,88 | 76,99 | 7,49% | - |
| 22.04.2022 | 71,43 | 75,22 | 71,02 | 71,63 | -0,01% | 75,00 |
| 21.04.2022 | 78,55 | 78,93 | 70,80 | 71,63 | -8,15% | - |
| 20.04.2022 | 86,11 | 87,31 | 77,84 | 77,99 | -10,38% | 100,00 |
| 19.04.2022 | 84,03 | 88,08 | 81,18 | 87,02 | 2,27% | - |
| 14.04.2022 | 88,61 | 89,74 | 84,97 | 85,09 | -3,86% | - |
| 13.04.2022 | 87,78 | 88,71 | 86,17 | 88,51 | 1,81% | - |
| 12.04.2022 | 88,43 | 91,51 | 85,15 | 86,93 | -1,95% | - |
| 11.04.2022 | 91,74 | 92,54 | 87,61 | 88,66 | -3,99% | 62,00 |
| 08.04.2022 | 94,42 | 95,10 | 91,89 | 92,35 | -1,93% | 90,00 |
| 07.04.2022 | 95,40 | 96,46 | 92,05 | 94,17 | -1,62% | 300,00 |
| 06.04.2022 | 99,05 | 99,31 | 94,09 | 95,72 | -3,36% | - |
| 05.04.2022 | 103,36 | 104,21 | 98,58 | 99,05 | -4,16% | - |
| 04.04.2022 | 98,86 | 103,87 | 98,53 | 103,35 | 4,73% | 100,00 |
| 01.04.2022 | 98,47 | 102,10 | 97,91 | 98,68 | 0,38% | - |
| 31.03.2022 | 99,54 | 100,99 | 98,05 | 98,31 | -0,98% | 30,00 |
| 30.03.2022 | 99,84 | 99,94 | 97,73 | 99,28 | -0,96% | 40,00 |
| 29.03.2022 | 98,35 | 100,61 | 96,73 | 100,24 | 2,18% | - |
| 28.03.2022 | 96,96 | 99,93 | 95,00 | 98,11 | 0,70% | - |
| 25.03.2022 | 97,35 | 98,34 | 94,84 | 97,43 | 1,12% | 100,00 |
| 24.03.2022 | 96,89 | 97,69 | 93,22 | 96,35 | -0,57% | - |
| 23.03.2022 | 94,91 | 97,13 | 93,06 | 96,90 | 2,46% | - |
| 22.03.2022 | 91,52 | 96,08 | 90,42 | 94,58 | 4,70% | - |
| 21.03.2022 | 94,50 | 94,50 | 89,46 | 90,33 | -2,59% | - |
| 18.03.2022 | 85,75 | 93,77 | 85,46 | 92,74 | 8,26% | 200,00 |
| 17.03.2022 | 83,62 | 87,56 | 81,59 | 85,66 | 1,91% | - |
| 16.03.2022 | 79,99 | 84,53 | 79,75 | 84,06 | 8,32% | 29,00 |
| 15.03.2022 | 77,56 | 80,23 | 76,66 | 77,60 | -5,23% | 400,00 |
| 14.03.2022 | 81,44 | 84,15 | 77,01 | 81,88 | 1,02% | 100,00 |
| 11.03.2022 | 86,65 | 89,00 | 80,93 | 81,06 | -6,16% | 94,00 |
| 10.03.2022 | 89,27 | 89,35 | 85,53 | 86,38 | -3,32% | 111,00 |
| 09.03.2022 | 80,91 | 90,70 | 80,74 | 89,35 | 11,04% | 61,00 |
| 08.03.2022 | 79,50 | 82,30 | 77,30 | 80,46 | -1,99% | 9,00 |
| 07.03.2022 | 87,46 | 89,75 | 81,95 | 82,09 | -7,01% | - |
| 04.03.2022 | 92,99 | 94,89 | 87,61 | 88,28 | -5,17% | 38,00 |
| 03.03.2022 | 98,47 | 99,95 | 92,32 | 93,09 | -5,16% | - |
| 02.03.2022 | 99,53 | 100,56 | 96,68 | 98,15 | -1,07% | - |
| 01.03.2022 | 99,63 | 102,18 | 98,37 | 99,21 | -0,18% | - |
| 28.02.2022 | 99,18 | 101,90 | 98,34 | 99,39 | -1,02% | 35,00 |
| 25.02.2022 | 100,02 | 101,64 | 96,18 | 100,41 | -0,54% | - |
| 24.02.2022 | 89,00 | 101,26 | 87,50 | 100,96 | 9,15% | - |
| 23.02.2022 | 95,13 | 95,86 | 92,16 | 92,50 | -2,20% | - |
| 22.02.2022 | 93,50 | 96,58 | 92,52 | 94,58 | 1,73% | - |
| 21.02.2022 | 95,43 | 95,55 | 92,63 | 92,98 | -2,25% | 25,00 |
| 18.02.2022 | 98,86 | 99,22 | 94,04 | 95,12 | -3,43% | - |
| 17.02.2022 | 102,63 | 102,93 | 97,94 | 98,50 | -4,43% | - |
| 16.02.2022 | 104,03 | 104,53 | 100,90 | 103,06 | -1,21% | - |
| 15.02.2022 | 100,62 | 104,67 | 100,44 | 104,32 | 3,58% | - |
| 14.02.2022 | 99,58 | 103,72 | 98,31 | 100,71 | 1,17% | - |
| 11.02.2022 | 99,65 | 103,03 | 98,45 | 99,55 | -0,62% | 2.100,00 |
| 10.02.2022 | 102,37 | 102,55 | 99,36 | 100,17 | -2,39% | - |
| 09.02.2022 | 98,85 | 102,86 | 98,24 | 102,62 | 4,26% | - |
| 08.02.2022 | 99,30 | 99,76 | 97,39 | 98,43 | -0,79% | - |
| 07.02.2022 | 101,66 | 102,02 | 98,80 | 99,21 | -2,10% | - |
| 04.02.2022 | 100,00 | 102,37 | 96,08 | 101,34 | 3,53% | 32,00 |
| 03.02.2022 | 104,50 | 104,50 | 97,77 | 97,89 | -6,29% | 35,00 |
| 02.02.2022 | 95,94 | 107,35 | 94,76 | 104,46 | 5,10% | 287,00 |
| 01.02.2022 | 100,20 | 100,72 | 96,68 | 99,39 | -0,86% | 221,00 |
| 31.01.2022 | 98,03 | 100,31 | 94,26 | 100,25 | 2,38% | 92,00 |
| 28.01.2022 | 96,62 | 98,13 | 94,06 | 97,92 | 2,42% | - |
| 27.01.2022 | 96,73 | 101,06 | 94,69 | 95,61 | -2,41% | 1,00 |
| 26.01.2022 | 99,26 | 102,92 | 96,73 | 97,98 | -0,77% | - |
| 25.01.2022 | 102,21 | 103,14 | 98,66 | 98,74 | -4,68% | - |
| 24.01.2022 | 103,21 | 103,70 | 96,60 | 103,59 | 1,46% | 533,00 |
| 21.01.2022 | 103,81 | 106,88 | 101,93 | 102,10 | -2,74% | 413,00 |
| 20.01.2022 | 103,18 | 107,82 | 102,43 | 104,98 | 2,46% | - |
| 19.01.2022 | 101,46 | 105,30 | 101,17 | 102,46 | 0,04% | - |
| 18.01.2022 | 105,23 | 105,40 | 101,48 | 102,42 | -3,32% | - |
| 17.01.2022 | 105,83 | 106,45 | 105,64 | 105,94 | -0,18% | - |
| 14.01.2022 | 107,56 | 108,65 | 103,92 | 106,13 | -1,38% | - |
| 13.01.2022 | 109,34 | 112,61 | 106,98 | 107,62 | -0,67% | - |
| 12.01.2022 | 111,01 | 111,53 | 106,27 | 108,35 | -2,22% | - |
| 11.01.2022 | 111,69 | 114,26 | 109,09 | 110,81 | -0,84% | - |
| 10.01.2022 | 110,98 | 111,78 | 105,46 | 111,75 | 1,32% | 3,00 |
| 07.01.2022 | 111,65 | 113,30 | 110,01 | 110,29 | -1,16% | - |
| 06.01.2022 | 110,49 | 113,99 | 108,39 | 111,58 | 0,55% | - |
| 05.01.2022 | 117,17 | 117,52 | 110,45 | 110,97 | -5,82% | 69,00 |
| 04.01.2022 | 119,15 | 121,15 | 114,56 | 117,83 | -0,84% | - |
| 03.01.2022 | 116,51 | 121,20 | 116,13 | 118,83 | 4,02% | - |
| 30.12.2021 | 114,82 | 114,96 | 114,24 | 114,24 | -0,24% | 67,00 |
| 29.12.2021 | 118,02 | 118,26 | 114,50 | 114,52 | -2,55% | - |