Börse:
71,645€
3,00%
Echtzeit-Aktienkurs Match Group Inc.
Bid:
70,590€
Ask:
72,700€
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 70,20 | 72,26 | 70,19 | 71,65 | 3,00% | 253,00 |
| 23.06.2022 | 66,70 | 69,56 | 66,70 | 69,56 | 4,21% | 206,00 |
| 22.06.2022 | 65,10 | 66,75 | 65,10 | 66,75 | -1,02% | 63,00 |
| 21.06.2022 | 66,19 | 67,44 | 65,79 | 67,44 | -2,73% | 285,00 |
| 16.06.2022 | 71,55 | 71,70 | 69,19 | 69,33 | -5,99% | 318,00 |
| 15.06.2022 | 70,05 | 73,75 | 70,05 | 73,75 | 3,42% | 96,00 |
| 14.06.2022 | 69,88 | 71,36 | 69,88 | 71,31 | 2,56% | 152,00 |
| 13.06.2022 | 69,48 | 71,60 | 68,89 | 69,53 | -4,64% | 323,00 |
| 10.06.2022 | 74,25 | 74,25 | 72,74 | 72,91 | -6,14% | 64,00 |
| 09.06.2022 | 77,68 | 77,68 | 77,68 | 77,68 | -3,03% | - |
| 08.06.2022 | 80,11 | 80,11 | 80,11 | 80,11 | 2,94% | - |
| 07.06.2022 | 77,82 | 77,82 | 77,82 | 77,82 | -0,64% | - |
| 06.06.2022 | 78,32 | 79,61 | 78,00 | 78,32 | 1,33% | 119,00 |
| 03.06.2022 | 80,45 | 80,45 | 76,05 | 77,29 | 3,77% | 1.240,00 |
| 02.06.2022 | 74,48 | 74,48 | 74,48 | 74,48 | 0,46% | 22,00 |
| 01.06.2022 | 73,51 | 74,14 | 73,51 | 74,14 | 0,46% | 38,00 |
| 31.05.2022 | 73,46 | 74,75 | 73,46 | 73,80 | -3,12% | 97,00 |
| 30.05.2022 | 75,39 | 76,18 | 75,39 | 76,18 | 3,28% | 46,00 |
| 27.05.2022 | 73,76 | 73,76 | 73,76 | 73,76 | 3,86% | - |
| 26.05.2022 | 70,85 | 71,02 | 70,85 | 71,02 | 4,03% | 40,00 |
| 25.05.2022 | 68,27 | 68,27 | 68,27 | 68,27 | 1,46% | - |
| 24.05.2022 | 69,07 | 69,07 | 67,29 | 67,29 | -6,06% | 51,00 |
| 23.05.2022 | 74,24 | 74,24 | 70,16 | 71,63 | -1,20% | 248,00 |
| 20.05.2022 | 73,33 | 73,58 | 72,17 | 72,50 | 1,37% | 311,00 |
| 19.05.2022 | 71,52 | 71,52 | 71,52 | 71,52 | 2,94% | - |
| 18.05.2022 | 70,79 | 70,79 | 69,48 | 69,48 | -3,39% | 27,00 |
| 17.05.2022 | 74,85 | 74,85 | 71,92 | 71,92 | -2,44% | 188,00 |
| 16.05.2022 | 74,25 | 74,25 | 73,72 | 73,72 | -0,59% | 115,00 |
| 13.05.2022 | 70,96 | 75,15 | 70,96 | 74,16 | 3,11% | 398,00 |
| 12.05.2022 | 66,54 | 71,92 | 66,38 | 71,92 | 9,57% | 328,00 |
| 11.05.2022 | 67,97 | 67,97 | 65,51 | 65,64 | 0,31% | 692,00 |
| 10.05.2022 | 68,69 | 69,82 | 65,44 | 65,44 | -3,37% | 850,00 |
| 09.05.2022 | 69,59 | 69,97 | 67,65 | 67,72 | -2,31% | 690,00 |
| 06.05.2022 | 71,43 | 71,43 | 67,62 | 69,32 | -2,59% | 346,00 |
| 05.05.2022 | 75,32 | 75,32 | 71,16 | 71,16 | -1,88% | 85,00 |
| 04.05.2022 | 70,44 | 72,52 | 66,83 | 72,52 | -1,52% | 2.031,00 |
| 03.05.2022 | 74,05 | 74,05 | 73,64 | 73,64 | -3,17% | 107,00 |
| 02.05.2022 | 74,89 | 76,05 | 74,79 | 76,05 | -2,50% | 251,00 |
| 29.04.2022 | 76,55 | 78,00 | 76,55 | 78,00 | 3,61% | 249,00 |
| 28.04.2022 | 74,76 | 75,28 | 74,76 | 75,28 | 3,02% | 2,00 |
| 27.04.2022 | 75,06 | 75,79 | 73,07 | 73,07 | -3,35% | 96,00 |
| 26.04.2022 | 76,99 | 76,99 | 74,63 | 75,60 | -1,56% | 634,00 |
| 25.04.2022 | 70,43 | 76,80 | 70,43 | 76,80 | 4,98% | 55,00 |
| 22.04.2022 | 72,00 | 73,55 | 71,62 | 73,16 | -1,61% | 317,00 |
| 21.04.2022 | 79,11 | 79,11 | 74,36 | 74,36 | -6,96% | 29,00 |
| 20.04.2022 | 87,05 | 87,05 | 79,92 | 79,92 | -7,33% | 323,00 |
| 19.04.2022 | 84,99 | 86,24 | 82,79 | 86,24 | -1,64% | 210,00 |
| 14.04.2022 | 89,57 | 89,57 | 87,49 | 87,68 | -0,05% | 76,00 |
| 13.04.2022 | 87,30 | 87,72 | 87,30 | 87,72 | -0,86% | 20,00 |
| 12.04.2022 | 88,67 | 90,45 | 87,17 | 88,48 | -0,81% | 240,00 |
| 11.04.2022 | 91,80 | 92,72 | 89,20 | 89,20 | -4,88% | 611,00 |
| 08.04.2022 | 93,78 | 93,78 | 93,78 | 93,78 | 0,32% | - |
| 07.04.2022 | 94,28 | 94,28 | 93,48 | 93,48 | -1,89% | 1,00 |
| 06.04.2022 | 97,19 | 98,03 | 95,28 | 95,28 | -5,02% | 187,00 |
| 05.04.2022 | 100,34 | 100,34 | 100,30 | 100,32 | -2,64% | 9,00 |
| 04.04.2022 | 99,50 | 103,04 | 99,50 | 103,04 | 1,90% | 51,00 |
| 01.04.2022 | 99,77 | 101,12 | 99,77 | 101,12 | 1,13% | 8,00 |
| 31.03.2022 | 100,54 | 101,46 | 98,71 | 99,99 | 1,69% | 94,00 |
| 30.03.2022 | 99,42 | 99,80 | 98,33 | 98,33 | -0,84% | 159,00 |
| 29.03.2022 | 99,55 | 99,55 | 98,31 | 99,16 | 2,74% | 3,00 |
| 28.03.2022 | 98,58 | 98,58 | 96,52 | 96,52 | 1,25% | 1,00 |
| 25.03.2022 | 96,94 | 96,94 | 95,33 | 95,33 | -0,41% | 109,00 |
| 24.03.2022 | 97,31 | 97,31 | 95,55 | 95,72 | 0,08% | 96,00 |
| 23.03.2022 | 95,91 | 95,91 | 93,42 | 95,64 | 0,29% | 233,00 |
| 22.03.2022 | 94,23 | 95,36 | 94,23 | 95,36 | 2,70% | 11,00 |
| 21.03.2022 | 93,43 | 93,43 | 92,12 | 92,85 | 3,08% | 39,00 |
| 18.03.2022 | 86,21 | 90,08 | 86,07 | 90,08 | 6,98% | 184,00 |
| 17.03.2022 | 84,22 | 84,23 | 83,37 | 84,20 | 1,64% | 496,00 |
| 16.03.2022 | 81,24 | 83,17 | 81,08 | 82,84 | 4,49% | 123,00 |
| 15.03.2022 | 78,49 | 79,28 | 78,48 | 79,28 | 1,38% | 380,00 |
| 14.03.2022 | 80,58 | 82,53 | 78,20 | 78,20 | -9,87% | 155,00 |
| 11.03.2022 | 89,30 | 89,30 | 86,76 | 86,76 | 0,51% | 57,00 |
| 10.03.2022 | 86,80 | 88,53 | 86,32 | 86,32 | -3,23% | 471,00 |
| 09.03.2022 | 85,98 | 89,20 | 85,98 | 89,20 | 10,95% | 50,00 |
| 08.03.2022 | 80,11 | 82,42 | 78,95 | 80,40 | -5,95% | 468,00 |
| 07.03.2022 | 87,89 | 88,78 | 85,49 | 85,49 | -8,08% | 602,00 |
| 04.03.2022 | 93,00 | 93,00 | 93,00 | 93,00 | -1,82% | 38,00 |
| 03.03.2022 | 94,72 | 94,72 | 94,72 | 94,72 | -3,04% | - |
| 02.03.2022 | 98,79 | 98,79 | 97,69 | 97,69 | -1,84% | 13,00 |
| 01.03.2022 | 97,88 | 101,12 | 97,62 | 99,52 | -1,58% | 388,00 |
| 28.02.2022 | 98,24 | 101,12 | 98,24 | 101,12 | 3,65% | 17,00 |
| 25.02.2022 | 101,26 | 101,26 | 97,06 | 97,56 | 2,08% | 230,00 |
| 24.02.2022 | 88,99 | 95,57 | 82,11 | 95,57 | 2,63% | 899,00 |
| 23.02.2022 | 94,50 | 94,50 | 93,12 | 93,12 | -1,87% | 3,00 |
| 22.02.2022 | 94,20 | 95,22 | 93,74 | 94,89 | 1,92% | 627,00 |
| 21.02.2022 | 94,20 | 94,20 | 93,10 | 93,10 | -1,42% | 40,00 |
| 18.02.2022 | 99,59 | 99,66 | 94,44 | 94,44 | -5,21% | 304,00 |
| 17.02.2022 | 104,26 | 104,26 | 99,59 | 99,63 | -3,31% | 27,00 |
| 16.02.2022 | 103,72 | 103,78 | 102,38 | 103,04 | -0,62% | 116,00 |
| 15.02.2022 | 101,48 | 103,68 | 100,64 | 103,68 | 1,31% | 37,00 |
| 14.02.2022 | 100,50 | 102,44 | 99,09 | 102,34 | 0,57% | 90,00 |
| 11.02.2022 | 98,83 | 101,76 | 98,82 | 101,76 | 1,76% | 1.291,00 |
| 10.02.2022 | 102,50 | 102,50 | 100,00 | 100,00 | -0,79% | 43,00 |
| 09.02.2022 | 100,24 | 100,80 | 100,24 | 100,80 | 1,29% | 209,00 |
| 08.02.2022 | 99,16 | 99,52 | 97,83 | 99,52 | -0,68% | 150,00 |
| 07.02.2022 | 101,44 | 101,68 | 100,00 | 100,20 | 1,75% | 112,00 |
| 04.02.2022 | 97,33 | 98,48 | 96,47 | 98,48 | -1,36% | 253,00 |
| 03.02.2022 | 103,66 | 104,92 | 99,84 | 99,84 | -3,41% | 1.860,00 |
| 02.02.2022 | 96,41 | 106,76 | 94,83 | 103,36 | 5,25% | 2.575,00 |
| 01.02.2022 | 100,08 | 100,08 | 98,04 | 98,20 | -2,83% | 222,00 |