Echtzeit-Aktienkurs LendingTree Inc.
Bid:
Ask:
Aktienkurse zur LendingTree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 269,95 | 280,96 | 267,56 | 268,71 | -3,53% | - |
| 25.02.2021 | 295,86 | 305,48 | 276,92 | 278,53 | -15,76% | - |
| 24.02.2021 | 327,45 | 338,91 | 323,30 | 330,64 | 1,47% | - |
| 23.02.2021 | 326,12 | 340,10 | 321,78 | 325,86 | -3,54% | - |
| 22.02.2021 | 344,71 | 345,74 | 335,72 | 337,83 | -1,89% | - |
| 19.02.2021 | 345,93 | 352,92 | 343,13 | 344,36 | 3,51% | - |
| 18.02.2021 | 333,04 | 345,11 | 329,63 | 332,67 | -3,91% | - |
| 17.02.2021 | 345,45 | 349,84 | 340,91 | 346,22 | -1,97% | - |
| 16.02.2021 | 372,38 | 373,30 | 351,23 | 353,19 | 0,29% | - |
| 12.02.2021 | 347,13 | 353,49 | 343,57 | 352,16 | 2,58% | - |
| 11.02.2021 | 347,10 | 350,31 | 340,15 | 343,31 | -0,68% | - |
| 10.02.2021 | 350,47 | 352,03 | 343,05 | 345,65 | -0,96% | - |
| 09.02.2021 | 356,88 | 359,29 | 341,97 | 348,98 | -0,61% | - |
| 08.02.2021 | 352,86 | 354,29 | 348,60 | 351,11 | 2,16% | - |
| 05.02.2021 | 339,12 | 344,92 | 337,92 | 343,67 | 0,96% | - |
| 04.02.2021 | 344,17 | 347,12 | 338,39 | 340,41 | 1,48% | - |
| 03.02.2021 | 329,69 | 338,79 | 328,27 | 335,45 | 2,35% | - |
| 02.02.2021 | 321,07 | 335,27 | 321,07 | 327,75 | 1,91% | - |
| 01.02.2021 | 320,61 | 321,61 | 320,61 | 321,60 | -0,92% | - |
| 29.01.2021 | 330,39 | 336,97 | 0,00 | 324,59 | -0,58% | - |
| 28.01.2021 | 329,47 | 331,07 | 316,92 | 326,50 | -1,70% | - |
| 27.01.2021 | 336,15 | 341,94 | 329,46 | 332,14 | -0,99% | - |
| 26.01.2021 | 331,60 | 337,86 | 0,00 | 335,46 | 2,06% | - |
| 25.01.2021 | 327,22 | 334,81 | 324,86 | 328,70 | 3,78% | - |
| 22.01.2021 | 310,73 | 320,33 | 309,58 | 316,73 | 0,77% | - |
| 21.01.2021 | 312,55 | 315,09 | 312,55 | 314,33 | -1,34% | - |
| 20.01.2021 | 326,30 | 331,22 | 318,45 | 318,60 | 0,72% | - |
| 19.01.2021 | 305,38 | 317,85 | 304,86 | 316,33 | 4,72% | - |
| 15.01.2021 | 304,19 | 306,68 | 299,92 | 302,08 | -3,65% | - |
| 14.01.2021 | 317,54 | 322,52 | 311,23 | 313,52 | 2,18% | - |
| 13.01.2021 | 310,23 | 311,96 | 304,79 | 306,85 | -2,30% | - |
| 12.01.2021 | 314,05 | 314,07 | 314,05 | 314,07 | 16,23% | - |
| 11.01.2021 | 266,33 | 274,07 | 265,53 | 270,20 | 2,00% | - |
| 08.01.2021 | 263,77 | 268,76 | 262,54 | 264,91 | -1,69% | - |
| 07.01.2021 | 262,84 | 275,42 | 262,35 | 269,45 | 3,94% | - |
| 06.01.2021 | 262,69 | 265,33 | 257,49 | 259,24 | -5,19% | - |
| 05.01.2021 | 271,26 | 277,73 | 264,08 | 273,44 | -0,39% | - |
| 04.01.2021 | 274,32 | 275,60 | 267,67 | 274,50 | 0,43% | - |
| 31.12.2020 | 275,21 | 277,55 | 271,90 | 273,33 | -0,38% | - |
| 30.12.2020 | 273,32 | 279,10 | 268,55 | 274,37 | 2,78% | - |
| 29.12.2020 | 267,48 | 269,51 | 261,20 | 266,95 | -4,45% | - |
| 28.12.2020 | 273,89 | 279,38 | 273,20 | 279,38 | -2,58% | - |
| 24.12.2020 | 277,07 | 286,76 | 274,41 | 286,76 | 3,68% | - |
| 23.12.2020 | 277,07 | 280,41 | 275,38 | 276,60 | 0,10% | - |
| 22.12.2020 | 273,13 | 278,58 | 271,16 | 276,32 | 5,38% | - |
| 21.12.2020 | 258,20 | 268,00 | 257,60 | 262,22 | 0,20% | - |
| 18.12.2020 | 260,98 | 276,88 | 260,97 | 261,69 | -3,84% | - |
| 17.12.2020 | 271,38 | 273,48 | 268,22 | 272,14 | 4,67% | - |
| 16.12.2020 | 268,70 | 269,13 | 259,98 | 259,98 | -5,53% | - |
| 15.12.2020 | 263,93 | 298,44 | 261,50 | 275,19 | 3,84% | - |
| 14.12.2020 | 271,83 | 272,58 | 262,04 | 265,02 | -0,97% | - |
| 11.12.2020 | 277,80 | 279,00 | 267,63 | 267,63 | 1,19% | - |
| 10.12.2020 | 273,41 | 279,69 | 264,48 | 264,48 | 2,77% | - |
| 09.12.2020 | 266,05 | 267,94 | 242,11 | 257,34 | -7,32% | - |
| 08.12.2020 | 264,06 | 278,42 | 263,04 | 277,67 | 8,11% | - |
| 07.12.2020 | 252,04 | 262,26 | 248,75 | 256,85 | 4,77% | - |
| 04.12.2020 | 235,69 | 245,67 | 234,22 | 245,15 | 2,60% | - |
| 03.12.2020 | 239,19 | 240,96 | 230,60 | 238,95 | -2,91% | - |
| 02.12.2020 | 249,07 | 249,08 | 234,17 | 246,10 | -4,07% | - |
| 01.12.2020 | 248,04 | 256,53 | 247,47 | 256,53 | -1,52% | - |
| 30.11.2020 | 254,54 | 267,00 | 252,26 | 260,48 | -0,95% | - |
| 27.11.2020 | 263,32 | 265,00 | 258,79 | 262,98 | 1,01% | - |
| 25.11.2020 | 260,60 | 260,89 | 260,23 | 260,33 | -0,11% | - |
| 24.11.2020 | 259,14 | 262,05 | 255,41 | 260,63 | 2,23% | - |
| 23.11.2020 | 261,52 | 264,85 | 253,12 | 254,94 | -5,40% | - |
| 20.11.2020 | 271,33 | 274,84 | 268,00 | 269,48 | 0,78% | - |
| 19.11.2020 | 281,10 | 283,29 | 0,00 | 267,39 | -6,93% | - |
| 18.11.2020 | 290,98 | 292,80 | 281,86 | 287,29 | -1,61% | - |
| 17.11.2020 | 294,33 | 294,97 | 288,74 | 292,01 | -9,78% | - |
| 16.11.2020 | 323,23 | 330,70 | 318,51 | 323,67 | 0,87% | - |
| 13.11.2020 | 319,41 | 322,75 | 315,04 | 320,89 | 1,60% | - |
| 12.11.2020 | 312,08 | 321,11 | 311,91 | 315,83 | 3,64% | - |
| 11.11.2020 | 308,17 | 316,76 | 300,10 | 304,73 | -0,56% | - |
| 10.11.2020 | 291,38 | 308,17 | 285,36 | 306,46 | 1,96% | - |
| 09.11.2020 | 297,58 | 314,28 | 296,70 | 300,57 | 2,62% | - |
| 06.11.2020 | 296,39 | 300,17 | 291,66 | 292,91 | -0,74% | - |
| 05.11.2020 | 295,11 | 295,11 | 295,10 | 295,10 | -15,56% | - |
| 04.11.2020 | 346,61 | 357,41 | 340,50 | 349,47 | 2,85% | - |
| 03.11.2020 | 339,67 | 341,45 | 333,25 | 339,79 | 2,92% | - |
| 02.11.2020 | 324,60 | 333,88 | 323,13 | 330,14 | 2,42% | - |
| 30.10.2020 | 341,04 | 342,42 | 317,24 | 322,34 | -6,64% | - |
| 29.10.2020 | 336,80 | 347,89 | 332,66 | 345,25 | 2,49% | - |
| 28.10.2020 | 328,94 | 338,74 | 326,21 | 336,87 | 1,08% | - |
| 27.10.2020 | 333,33 | 341,31 | 333,26 | 333,27 | -1,33% | - |
| 26.10.2020 | 343,30 | 343,97 | 333,42 | 337,77 | -1,95% | - |
| 23.10.2020 | 348,46 | 349,31 | 334,08 | 344,47 | -1,16% | - |
| 22.10.2020 | 348,52 | 350,63 | 343,42 | 348,52 | 3,86% | - |
| 21.10.2020 | 344,23 | 347,23 | 334,83 | 335,57 | -1,49% | - |
| 20.10.2020 | 345,27 | 348,92 | 340,64 | 340,66 | 1,86% | - |
| 19.10.2020 | 342,48 | 346,11 | 333,86 | 334,42 | -0,79% | - |
| 16.10.2020 | 342,48 | 343,98 | 335,27 | 337,08 | -0,87% | - |
| 15.10.2020 | 336,22 | 341,84 | 329,86 | 340,05 | 3,54% | - |
| 14.10.2020 | 341,24 | 341,24 | 328,31 | 328,42 | -3,49% | - |
| 13.10.2020 | 332,74 | 341,57 | 331,53 | 340,29 | 4,15% | - |
| 12.10.2020 | 333,05 | 335,88 | 324,36 | 326,74 | -0,18% | - |
| 09.10.2020 | 328,88 | 334,11 | 325,79 | 327,32 | -0,42% | - |
| 08.10.2020 | 323,54 | 329,80 | 320,50 | 328,69 | 2,63% | - |
| 07.10.2020 | 321,59 | 322,40 | 314,61 | 320,27 | 1,88% | - |
| 06.10.2020 | 316,41 | 325,08 | 312,49 | 314,36 | 1,04% | - |
| 05.10.2020 | 316,18 | 319,08 | 306,86 | 311,14 | -0,18% | - |