35,405€
4,33%
Echtzeit-Aktienkurs LendingTree
Bid:
Ask:
Aktienkurse zur LendingTree Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 34,28 | 35,50 | 33,96 | 35,46 | 4,49% | - |
| 25.04.2024 | 34,65 | 34,76 | 32,76 | 33,94 | -3,18% | 10,00 |
| 24.04.2024 | 35,17 | 35,23 | 34,23 | 35,05 | 0,21% | - |
| 23.04.2024 | 33,32 | 35,45 | 33,04 | 34,98 | 5,00% | - |
| 22.04.2024 | 32,14 | 33,44 | 32,06 | 33,31 | 4,08% | - |
| 19.04.2024 | 31,98 | 33,01 | 31,51 | 32,01 | -0,50% | 82,00 |
| 18.04.2024 | 32,40 | 33,11 | 32,16 | 32,17 | -0,62% | 177,00 |
| 17.04.2024 | 32,81 | 33,39 | 31,99 | 32,37 | -1,40% | - |
| 16.04.2024 | 33,22 | 33,26 | 32,07 | 32,83 | -1,52% | 40,00 |
| 15.04.2024 | 35,46 | 35,88 | 32,81 | 33,33 | -5,55% | 40,00 |
| 12.04.2024 | 36,64 | 37,12 | 34,92 | 35,29 | -3,46% | - |
| 11.04.2024 | 36,08 | 36,61 | 35,40 | 36,56 | 1,27% | - |
| 10.04.2024 | 37,88 | 37,96 | 35,50 | 36,10 | -4,62% | 9,00 |
| 09.04.2024 | 37,86 | 38,48 | 37,21 | 37,85 | -0,03% | - |
| 08.04.2024 | 36,38 | 38,16 | 36,30 | 37,86 | 3,97% | - |
| 05.04.2024 | 36,04 | 36,52 | 35,67 | 36,41 | 1,34% | - |
| 04.04.2024 | 37,48 | 38,49 | 35,86 | 35,93 | -3,87% | 500,00 |
| 03.04.2024 | 36,73 | 37,63 | 35,96 | 37,38 | 1,26% | 4,00 |
| 02.04.2024 | 39,51 | 39,51 | 34,86 | 36,91 | -6,08% | 810,00 |
| 28.03.2024 | 38,30 | 40,10 | 38,30 | 39,30 | 3,42% | 50,00 |
| 27.03.2024 | 36,90 | 38,60 | 36,90 | 38,00 | 2,98% | 12,00 |
| 26.03.2024 | 37,70 | 38,00 | 36,90 | 36,90 | -2,12% | 10,00 |
| 25.03.2024 | 38,30 | 39,30 | 37,30 | 37,70 | -1,57% | 560,00 |
| 22.03.2024 | 39,90 | 40,60 | 38,30 | 38,30 | -4,49% | 500,00 |
| 21.03.2024 | 37,70 | 40,70 | 37,70 | 40,10 | 6,93% | 130,00 |
| 20.03.2024 | 34,30 | 37,70 | 34,10 | 37,50 | 8,70% | 280,00 |
| 19.03.2024 | 33,50 | 34,90 | 33,10 | 34,50 | 2,99% | - |
| 18.03.2024 | 34,90 | 35,40 | 33,30 | 33,50 | -3,46% | 2.593,00 |
| 15.03.2024 | 35,30 | 36,30 | 34,50 | 34,70 | -1,70% | - |
| 14.03.2024 | 37,70 | 38,20 | 34,70 | 35,30 | -6,37% | 99,00 |
| 13.03.2024 | 37,70 | 40,50 | 37,50 | 37,70 | 0,00% | 630,00 |
| 12.03.2024 | 36,90 | 37,90 | 36,30 | 37,70 | 2,17% | 50,00 |
| 11.03.2024 | 38,10 | 38,30 | 35,90 | 36,90 | -3,15% | 700,00 |
| 08.03.2024 | 36,70 | 38,80 | 36,70 | 38,10 | 3,81% | 110,00 |
| 07.03.2024 | 35,70 | 37,20 | 35,50 | 36,70 | 2,23% | 330,00 |
| 06.03.2024 | 37,10 | 37,90 | 35,70 | 35,90 | -3,23% | 50,00 |
| 05.03.2024 | 36,60 | 37,30 | 35,60 | 37,10 | 1,64% | 100,00 |
| 04.03.2024 | 36,90 | 38,20 | 36,30 | 36,50 | -1,08% | 188,00 |
| 01.03.2024 | 36,70 | 37,30 | 34,90 | 36,90 | 0,54% | 162,00 |
| 29.02.2024 | 32,60 | 36,90 | 32,30 | 36,70 | 12,92% | 113,00 |
| 28.02.2024 | 31,20 | 34,30 | 30,50 | 32,50 | 7,97% | 252,00 |
| 27.02.2024 | 31,80 | 34,80 | 26,50 | 30,10 | -5,05% | 159,00 |
| 26.02.2024 | 31,40 | 32,30 | 31,10 | 31,70 | 0,63% | - |
| 23.02.2024 | 31,90 | 32,20 | 31,30 | 31,50 | -1,25% | - |
| 22.02.2024 | 32,80 | 33,90 | 31,30 | 31,90 | -1,24% | 530,00 |
| 21.02.2024 | 31,60 | 32,50 | 31,20 | 32,30 | 1,89% | - |
| 20.02.2024 | 33,50 | 33,50 | 31,50 | 31,70 | -5,37% | 20,00 |
| 19.02.2024 | 33,60 | 33,60 | 33,20 | 33,50 | 0,00% | 100,00 |
| 16.02.2024 | 34,00 | 34,10 | 33,10 | 33,50 | -1,18% | - |
| 15.02.2024 | 33,20 | 34,30 | 32,40 | 33,90 | 1,80% | 115,00 |
| 14.02.2024 | 32,20 | 33,90 | 32,20 | 33,30 | 3,10% | 100,00 |
| 13.02.2024 | 34,00 | 34,10 | 30,50 | 32,30 | -5,28% | 47,00 |
| 12.02.2024 | 33,30 | 35,30 | 33,20 | 34,10 | 2,40% | 175,00 |
| 09.02.2024 | 31,60 | 34,10 | 31,50 | 33,30 | 5,71% | 180,00 |
| 08.02.2024 | 28,60 | 31,70 | 28,60 | 31,50 | 9,76% | 160,00 |
| 07.02.2024 | 28,00 | 29,30 | 26,90 | 28,70 | 2,14% | 113,00 |
| 06.02.2024 | 27,60 | 28,50 | 27,40 | 28,10 | 1,44% | - |
| 05.02.2024 | 29,40 | 29,40 | 27,50 | 27,70 | -5,46% | 134,00 |
| 02.02.2024 | 31,00 | 31,10 | 29,30 | 29,30 | -4,56% | 200,00 |
| 01.02.2024 | 30,00 | 30,90 | 28,50 | 30,70 | 1,99% | 500,00 |
| 31.01.2024 | 31,00 | 32,70 | 30,00 | 30,10 | -3,83% | 1.396,00 |
| 30.01.2024 | 31,90 | 32,10 | 31,10 | 31,30 | -1,88% | 161,00 |
| 29.01.2024 | 31,00 | 32,30 | 30,80 | 31,90 | 2,57% | 102,00 |
| 26.01.2024 | 30,60 | 32,10 | 30,60 | 31,10 | 0,65% | 100,00 |
| 25.01.2024 | 30,60 | 32,40 | 30,50 | 30,90 | 0,65% | 200,00 |
| 24.01.2024 | 28,60 | 31,00 | 28,40 | 30,70 | 7,72% | 980,00 |
| 23.01.2024 | 28,40 | 29,40 | 27,90 | 28,50 | 0,71% | 10,00 |
| 22.01.2024 | 25,50 | 28,50 | 25,50 | 28,30 | 10,98% | 328,00 |
| 19.01.2024 | 24,10 | 25,50 | 23,30 | 25,50 | 6,69% | 265,00 |
| 18.01.2024 | 23,90 | 24,70 | 23,30 | 23,90 | 0,00% | 125,00 |
| 17.01.2024 | 26,00 | 26,00 | 22,70 | 23,90 | -8,43% | 282,00 |
| 16.01.2024 | 26,10 | 26,10 | 24,90 | 26,10 | -0,38% | 309,00 |
| 15.01.2024 | 26,20 | 26,20 | 26,10 | 26,20 | 0,00% | - |
| 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 |
| 29.11.2023 | 16,80 | 16,80 | 16,60 | 16,60 | 6,41% | 300,00 |
| 28.11.2023 | 15,00 | 15,60 | 15,00 | 15,60 | 7,59% | 1.770,00 |