29,620€
2,90%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 28,72 | 28,88 | 28,71 | 28,88 | 0,33% | - |
02.05.2024 | 28,50 | 28,79 | 28,50 | 28,79 | 0,07% | - |
30.04.2024 | 28,87 | 28,87 | 28,77 | 28,77 | -1,93% | - |
29.04.2024 | 29,15 | 29,33 | 29,15 | 29,33 | 0,29% | - |
26.04.2024 | 28,88 | 30,41 | 28,15 | 29,25 | 1,88% | 113,00 |
25.04.2024 | 29,03 | 29,03 | 28,71 | 28,71 | -0,85% | - |
24.04.2024 | 29,14 | 29,15 | 28,95 | 28,95 | -1,78% | - |
23.04.2024 | 29,44 | 29,48 | 29,37 | 29,48 | -1,36% | - |
22.04.2024 | 29,79 | 29,88 | 29,74 | 29,88 | 1,15% | - |
19.04.2024 | 29,50 | 29,54 | 29,47 | 29,54 | 2,18% | - |
18.04.2024 | 29,80 | 29,80 | 28,91 | 28,91 | -1,95% | - |
17.04.2024 | 29,46 | 29,49 | 29,35 | 29,49 | 0,46% | - |
16.04.2024 | 29,52 | 29,56 | 29,35 | 29,35 | -3,20% | - |
15.04.2024 | 30,21 | 30,32 | 30,16 | 30,32 | -1,83% | 100,00 |
12.04.2024 | 31,11 | 31,11 | 30,89 | 30,89 | -2,56% | - |
11.04.2024 | 30,60 | 31,70 | 30,57 | 31,70 | 0,64% | 1.600,00 |
10.04.2024 | 31,75 | 31,78 | 31,50 | 31,50 | 2,39% | - |
09.04.2024 | 30,79 | 30,79 | 30,64 | 30,76 | 0,61% | - |
08.04.2024 | 30,48 | 30,58 | 30,48 | 30,58 | -0,21% | - |
05.04.2024 | 30,77 | 30,77 | 30,64 | 30,64 | -5,05% | - |
04.04.2024 | 32,45 | 33,74 | 32,27 | 32,27 | 1,08% | 105,00 |
03.04.2024 | 31,98 | 32,00 | 31,93 | 31,93 | -1,92% | - |
02.04.2024 | 32,98 | 32,98 | 32,55 | 32,55 | -2,56% | - |
28.03.2024 | 32,61 | 33,41 | 32,58 | 33,41 | 3,58% | - |
27.03.2024 | 32,39 | 32,42 | 32,25 | 32,25 | -4,26% | - |
26.03.2024 | 32,06 | 33,69 | 32,04 | 33,69 | 4,56% | 30,00 |
25.03.2024 | 32,41 | 32,41 | 32,22 | 32,22 | -1,23% | - |
22.03.2024 | 32,66 | 32,66 | 32,62 | 32,62 | 1,23% | - |
21.03.2024 | 32,58 | 32,60 | 32,22 | 32,22 | 0,17% | - |
20.03.2024 | 32,26 | 32,28 | 32,17 | 32,17 | 1,77% | - |
19.03.2024 | 31,67 | 32,20 | 31,61 | 31,61 | 1,69% | 60,00 |
18.03.2024 | 31,08 | 31,08 | 31,08 | 31,08 | 3,67% | - |
15.03.2024 | 30,02 | 30,10 | 29,98 | 29,98 | 2,53% | - |
14.03.2024 | 29,92 | 29,96 | 29,24 | 29,24 | -2,53% | 10,00 |
13.03.2024 | 30,06 | 30,06 | 30,00 | 30,00 | -1,62% | 77,00 |
12.03.2024 | 30,78 | 30,78 | 30,50 | 30,50 | -1,37% | - |
11.03.2024 | 30,38 | 30,92 | 30,25 | 30,92 | 0,70% | - |
08.03.2024 | 30,47 | 30,71 | 30,47 | 30,71 | 1,00% | - |
07.03.2024 | 30,31 | 30,50 | 30,28 | 30,40 | -3,12% | 25,00 |
06.03.2024 | 31,36 | 31,38 | 31,36 | 31,38 | -0,30% | - |
05.03.2024 | 31,57 | 31,57 | 31,48 | 31,48 | -3,09% | - |
04.03.2024 | 32,41 | 32,48 | 32,40 | 32,48 | -0,72% | 405,00 |
01.03.2024 | 32,88 | 32,88 | 32,72 | 32,72 | 0,18% | - |
29.02.2024 | 32,40 | 32,66 | 32,29 | 32,66 | -1,73% | - |
28.02.2024 | 33,40 | 33,40 | 33,23 | 33,23 | -1,53% | 110,00 |
27.02.2024 | 33,41 | 33,75 | 33,41 | 33,75 | 1,26% | 82,00 |
26.02.2024 | 33,28 | 33,33 | 33,28 | 33,33 | 0,98% | - |
23.02.2024 | 32,72 | 33,00 | 32,68 | 33,00 | 0,30% | 250,00 |
22.02.2024 | 33,40 | 33,44 | 32,90 | 32,90 | -3,24% | 586,00 |
21.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,58% | 32,00 |
20.02.2024 | 33,99 | 33,99 | 33,47 | 33,47 | -2,99% | - |
19.02.2024 | 34,22 | 34,50 | 34,22 | 34,50 | -2,84% | 25,00 |
16.02.2024 | 34,41 | 35,51 | 33,95 | 35,51 | 6,96% | 18,00 |
15.02.2024 | 33,28 | 33,29 | 33,20 | 33,20 | 1,10% | 546,00 |
14.02.2024 | 32,73 | 32,84 | 32,73 | 32,84 | -1,01% | - |
13.02.2024 | 33,64 | 34,74 | 33,18 | 33,18 | -5,28% | 2,00 |
12.02.2024 | 32,16 | 35,03 | 32,15 | 35,03 | 9,59% | 332,00 |
09.02.2024 | 31,92 | 31,96 | 31,92 | 31,96 | 0,16% | - |
08.02.2024 | 31,70 | 31,91 | 31,69 | 31,91 | -3,58% | 20,00 |
07.02.2024 | 32,71 | 34,58 | 32,71 | 33,10 | 1,36% | 25,00 |
06.02.2024 | 32,83 | 32,83 | 32,65 | 32,65 | -0,84% | - |
05.02.2024 | 33,98 | 35,37 | 32,93 | 32,93 | -4,77% | 410,00 |
02.02.2024 | 34,82 | 34,89 | 34,58 | 34,58 | -1,64% | - |
01.02.2024 | 35,06 | 35,15 | 35,06 | 35,15 | 3,50% | - |
31.01.2024 | 35,07 | 35,07 | 33,96 | 33,96 | -6,20% | - |
30.01.2024 | 36,21 | 36,21 | 36,21 | 36,21 | 4,85% | 15,00 |
29.01.2024 | 34,39 | 34,53 | 34,39 | 34,53 | 0,95% | 100,00 |
26.01.2024 | 34,13 | 34,21 | 34,13 | 34,21 | 2,89% | 113,00 |
25.01.2024 | 33,25 | 33,25 | 33,25 | 33,25 | -0,17% | - |
24.01.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 1,20% | - |
23.01.2024 | 32,56 | 32,96 | 32,56 | 32,91 | 0,57% | 120,00 |
22.01.2024 | 32,72 | 32,72 | 32,72 | 32,72 | -0,94% | - |
19.01.2024 | 33,03 | 33,03 | 33,03 | 33,03 | 2,53% | - |
18.01.2024 | 32,22 | 32,22 | 32,22 | 32,22 | -6,24% | - |
15.01.2024 | 34,48 | 34,48 | 34,36 | 34,36 | -2,51% | 160,00 |
12.01.2024 | 33,60 | 35,25 | 33,60 | 35,25 | 1,09% | 65,00 |
11.01.2024 | 34,80 | 34,87 | 34,80 | 34,87 | -5,03% | 135,00 |
10.01.2024 | 36,15 | 36,71 | 36,15 | 36,71 | -8,22% | 210,00 |
09.01.2024 | 36,49 | 40,00 | 36,43 | 40,00 | 21,90% | 247,00 |
08.01.2024 | 32,82 | 32,82 | 32,82 | 32,82 | 0,77% | - |
05.01.2024 | 32,57 | 32,57 | 32,57 | 32,57 | 1,07% | - |
04.01.2024 | 32,22 | 32,22 | 32,22 | 32,22 | -1,09% | - |
03.01.2024 | 32,58 | 32,58 | 32,58 | 32,58 | -1,29% | - |
02.01.2024 | 32,51 | 33,00 | 32,51 | 33,00 | 1,21% | 100,00 |
29.12.2023 | 32,57 | 32,61 | 32,57 | 32,61 | 2,69% | 2,00 |
28.12.2023 | 31,75 | 31,75 | 31,75 | 31,75 | 0,92% | - |
27.12.2023 | 31,46 | 31,46 | 31,23 | 31,46 | 1,00% | 282,00 |
22.12.2023 | 31,23 | 31,23 | 31,15 | 31,15 | 1,37% | 100,00 |
21.12.2023 | 30,73 | 30,73 | 30,73 | 30,73 | -0,82% | - |
20.12.2023 | 31,04 | 31,50 | 30,99 | 30,99 | 1,64% | 630,00 |
19.12.2023 | 30,49 | 30,49 | 30,49 | 30,49 | -1,14% | - |
18.12.2023 | 30,84 | 30,84 | 30,84 | 30,84 | -0,08% | - |
15.12.2023 | 30,86 | 30,86 | 30,86 | 30,86 | 1,85% | - |
14.12.2023 | 30,30 | 30,30 | 30,30 | 30,30 | 1,12% | - |
13.12.2023 | 29,21 | 29,97 | 29,21 | 29,97 | -0,12% | 150,00 |
12.12.2023 | 29,63 | 30,00 | 29,63 | 30,00 | 2,76% | 100,00 |
11.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -0,17% | - |
08.12.2023 | 29,25 | 29,25 | 29,25 | 29,25 | -2,91% | - |
07.12.2023 | 29,91 | 30,12 | 29,91 | 30,12 | 0,87% | 1.000,00 |
05.12.2023 | 29,86 | 29,86 | 29,86 | 29,86 | -0,71% | - |