45,210€
29,95%
Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 34,84 | 46,41 | 34,76 | 45,35 | 30,35% | 104,00 |
| 29.04.2024 | 35,31 | 36,05 | 33,85 | 34,79 | -1,79% | - |
| 26.04.2024 | 33,95 | 35,50 | 33,78 | 35,43 | 4,22% | - |
| 25.04.2024 | 35,04 | 35,04 | 32,76 | 33,99 | -2,91% | - |
| 24.04.2024 | 35,27 | 35,27 | 34,22 | 35,01 | 0,11% | - |
| 23.04.2024 | 33,35 | 35,45 | 33,04 | 34,97 | 4,92% | - |
| 22.04.2024 | 32,03 | 33,44 | 32,00 | 33,33 | 4,25% | - |
| 19.04.2024 | 32,21 | 33,03 | 31,50 | 31,97 | -0,75% | - |
| 18.04.2024 | 32,30 | 33,11 | 32,16 | 32,21 | -0,46% | - |
| 17.04.2024 | 32,82 | 33,84 | 31,99 | 32,36 | -1,40% | - |
| 16.04.2024 | 33,23 | 33,27 | 32,07 | 32,82 | -1,68% | - |
| 15.04.2024 | 35,17 | 35,88 | 32,83 | 33,38 | -5,41% | - |
| 12.04.2024 | 36,83 | 37,12 | 34,92 | 35,29 | -3,41% | - |
| 11.04.2024 | 36,06 | 36,62 | 35,40 | 36,54 | 1,20% | - |
| 10.04.2024 | 37,84 | 37,96 | 35,50 | 36,10 | -4,65% | - |
| 09.04.2024 | 37,81 | 38,49 | 37,23 | 37,86 | 0,03% | 6,00 |
| 08.04.2024 | 36,40 | 38,16 | 36,30 | 37,85 | 3,95% | - |
| 05.04.2024 | 35,85 | 36,52 | 35,66 | 36,41 | 1,58% | - |
| 04.04.2024 | 37,40 | 38,49 | 35,84 | 35,85 | -4,06% | - |
| 03.04.2024 | 36,84 | 37,64 | 35,87 | 37,36 | 1,22% | - |
| 02.04.2024 | 39,83 | 39,83 | 34,90 | 36,91 | -6,08% | - |
| 28.03.2024 | 38,30 | 40,10 | 37,90 | 39,30 | 2,08% | - |
| 27.03.2024 | 36,90 | 38,60 | 36,90 | 38,50 | 4,62% | - |
| 26.03.2024 | 37,70 | 38,00 | 36,80 | 36,80 | -2,39% | 3,00 |
| 25.03.2024 | 37,70 | 39,30 | 37,30 | 37,70 | -1,57% | - |
| 22.03.2024 | 39,90 | 40,50 | 38,30 | 38,30 | -4,49% | 2,00 |
| 21.03.2024 | 37,40 | 40,70 | 37,40 | 40,10 | 6,93% | 5,00 |
| 20.03.2024 | 34,40 | 37,70 | 34,10 | 37,50 | 9,01% | - |
| 19.03.2024 | 33,40 | 34,90 | 33,10 | 34,40 | 2,69% | - |
| 18.03.2024 | 34,50 | 35,50 | 33,30 | 33,50 | -3,74% | 935,00 |
| 15.03.2024 | 35,40 | 36,30 | 34,50 | 34,80 | -1,42% | 80,00 |
| 14.03.2024 | 37,70 | 38,20 | 34,70 | 35,30 | -6,37% | - |
| 13.03.2024 | 37,80 | 39,90 | 37,50 | 37,70 | 0,00% | - |
| 12.03.2024 | 37,00 | 37,90 | 36,30 | 37,70 | 2,17% | - |
| 11.03.2024 | 38,10 | 38,30 | 35,90 | 36,90 | -3,15% | 2,00 |
| 08.03.2024 | 36,80 | 38,80 | 36,70 | 38,10 | 3,81% | - |
| 07.03.2024 | 36,00 | 37,10 | 35,40 | 36,70 | 1,94% | - |
| 06.03.2024 | 37,10 | 37,90 | 35,70 | 36,00 | -3,23% | - |
| 05.03.2024 | 36,70 | 37,30 | 35,60 | 37,20 | 1,36% | - |
| 04.03.2024 | 36,90 | 38,20 | 36,30 | 36,70 | -0,54% | 267,00 |
| 01.03.2024 | 36,70 | 37,30 | 34,90 | 36,90 | 0,27% | - |
| 29.02.2024 | 32,60 | 36,90 | 32,30 | 36,80 | 12,88% | 30,00 |
| 28.02.2024 | 29,90 | 34,30 | 29,90 | 32,60 | 9,03% | 4,00 |
| 27.02.2024 | 31,60 | 34,80 | 26,40 | 29,90 | -5,38% | 86,00 |
| 26.02.2024 | 31,40 | 32,30 | 31,10 | 31,60 | 0,32% | - |
| 23.02.2024 | 32,00 | 32,30 | 31,30 | 31,50 | -1,25% | - |
| 22.02.2024 | 32,40 | 33,90 | 31,40 | 31,90 | -1,24% | - |
| 21.02.2024 | 31,60 | 32,50 | 31,10 | 32,30 | 2,22% | - |
| 20.02.2024 | 33,60 | 33,60 | 31,50 | 31,60 | -5,95% | - |
| 19.02.2024 | 33,60 | 33,60 | 33,50 | 33,60 | 0,30% | - |
| 16.02.2024 | 34,00 | 34,20 | 33,10 | 33,50 | -1,18% | - |
| 15.02.2024 | 33,20 | 34,30 | 32,60 | 33,90 | 2,11% | - |
| 14.02.2024 | 32,20 | 34,00 | 32,20 | 33,20 | 2,47% | - |
| 13.02.2024 | 34,00 | 34,40 | 30,50 | 32,40 | -5,26% | - |
| 12.02.2024 | 33,40 | 35,30 | 33,30 | 34,20 | 2,40% | - |
| 09.02.2024 | 31,80 | 34,10 | 31,50 | 33,40 | 5,70% | 2,00 |
| 08.02.2024 | 28,70 | 31,70 | 28,60 | 31,60 | 10,10% | 5,00 |
| 07.02.2024 | 28,00 | 29,30 | 26,90 | 28,70 | 2,14% | - |
| 06.02.2024 | 27,60 | 28,50 | 27,40 | 28,10 | 1,44% | 2,00 |
| 05.02.2024 | 29,20 | 29,40 | 27,50 | 27,70 | -5,78% | - |
| 02.02.2024 | 30,80 | 31,10 | 29,30 | 29,40 | -4,55% | - |
| 01.02.2024 | 29,90 | 31,00 | 28,50 | 30,80 | 2,67% | - |
| 31.01.2024 | 31,20 | 32,70 | 29,90 | 30,00 | -4,46% | - |
| 30.01.2024 | 31,80 | 32,10 | 31,10 | 31,40 | -1,57% | - |
| 29.01.2024 | 31,00 | 32,30 | 30,90 | 31,90 | 2,90% | - |
| 26.01.2024 | 30,80 | 32,10 | 30,60 | 31,00 | 0,65% | 100,00 |
| 25.01.2024 | 30,60 | 32,30 | 30,50 | 30,80 | 0,33% | 3,00 |
| 24.01.2024 | 28,50 | 30,90 | 28,20 | 30,70 | 7,34% | - |
| 23.01.2024 | 28,30 | 29,40 | 27,90 | 28,60 | 1,06% | 2,00 |
| 22.01.2024 | 25,10 | 28,50 | 25,10 | 28,30 | 10,98% | - |
| 19.01.2024 | 23,90 | 25,50 | 23,30 | 25,50 | 6,69% | - |
| 18.01.2024 | 23,90 | 24,70 | 23,30 | 23,90 | 0,00% | - |
| 17.01.2024 | 26,10 | 26,30 | 22,70 | 23,90 | -8,08% | - |
| 16.01.2024 | 26,10 | 26,10 | 24,90 | 26,00 | -0,38% | 2,00 |
| 15.01.2024 | 26,10 | 26,20 | 26,10 | 26,10 | -0,38% | - |
| 12.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | 40,00 |
| 11.01.2024 | 28,20 | 28,20 | 26,80 | 26,80 | -16,25% | 2.725,00 |
| 09.01.2024 | 32,40 | 32,40 | 32,00 | 32,00 | 0,00% | 120,00 |
| 08.01.2024 | 29,80 | 32,00 | 29,80 | 32,00 | 22,14% | 450,00 |
| 05.01.2024 | 27,60 | 27,60 | 26,20 | 26,20 | -5,76% | 650,00 |
| 04.01.2024 | 27,20 | 27,80 | 27,20 | 27,80 | 2,96% | 550,00 |
| 02.01.2024 | 26,80 | 27,40 | 26,80 | 27,00 | -5,59% | 1.211,00 |
| 28.12.2023 | 28,60 | 28,60 | 28,40 | 28,60 | 3,62% | 168,00 |
| 22.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 78,00 |
| 21.12.2023 | 26,40 | 28,40 | 26,40 | 28,00 | 6,06% | 1.225,00 |
| 20.12.2023 | 28,00 | 28,40 | 26,40 | 26,40 | -8,33% | 3.554,00 |
| 19.12.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 4,35% | 60,00 |
| 18.12.2023 | 26,80 | 27,60 | 26,80 | 27,60 | 2,22% | 112,00 |
| 15.12.2023 | 26,20 | 27,40 | 26,20 | 27,00 | 0,75% | 555,00 |
| 14.12.2023 | 24,40 | 26,80 | 24,40 | 26,80 | 8,94% | 2.290,00 |
| 13.12.2023 | 21,40 | 24,60 | 21,40 | 24,60 | 12,84% | 405,00 |
| 12.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 363,00 |
| 11.12.2023 | 22,20 | 22,20 | 21,40 | 22,00 | -0,90% | 1.046,00 |
| 08.12.2023 | 21,00 | 22,20 | 21,00 | 22,20 | 2,78% | 279,00 |
| 07.12.2023 | 19,30 | 21,60 | 19,30 | 21,60 | 5,88% | 281,00 |
| 06.12.2023 | 19,60 | 20,60 | 19,60 | 20,40 | 10,87% | 487,00 |
| 05.12.2023 | 18,10 | 18,40 | 18,10 | 18,40 | 1,66% | 770,00 |
| 04.12.2023 | 18,30 | 18,30 | 18,10 | 18,10 | 1,12% | 320,00 |
| 01.12.2023 | 17,90 | 17,90 | 17,90 | 17,90 | 4,68% | 110,00 |
| 30.11.2023 | 16,30 | 17,10 | 16,30 | 17,10 | 3,01% | 326,00 |