Echtzeit-Aktienkurs Match Group Inc.
Bid:
Ask:
Aktienkurse zur Match Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2020 | 106,18 | 107,95 | 105,09 | 107,05 | 0,99% | 788.395,00 |
| 29.06.2020 | 101,00 | 106,41 | 100,69 | 106,00 | 4,76% | 854.645,00 |
| 26.06.2020 | 99,62 | 101,91 | 97,85 | 101,18 | 2,25% | 1.027.147,00 |
| 25.06.2020 | 97,62 | 100,22 | 97,34 | 98,95 | 0,95% | 447.699,00 |
| 24.06.2020 | 98,51 | 99,82 | 95,22 | 98,02 | -0,60% | 611.154,00 |
| 23.06.2020 | 96,07 | 99,70 | 94,65 | 98,61 | 3,57% | 774.189,00 |
| 22.06.2020 | 96,39 | 96,56 | 93,61 | 95,21 | -0,54% | 583.403,00 |
| 19.06.2020 | 99,18 | 99,42 | 95,21 | 95,73 | -2,52% | 1.067.720,00 |
| 18.06.2020 | 94,65 | 98,91 | 94,29 | 98,20 | 3,95% | 588.812,00 |
| 17.06.2020 | 92,93 | 94,79 | 91,66 | 94,47 | 2,44% | 723.416,00 |
| 16.06.2020 | 89,99 | 93,16 | 89,75 | 92,22 | 4,39% | 940.132,00 |
| 15.06.2020 | 86,00 | 88,56 | 85,64 | 88,34 | 1,25% | 469.017,00 |
| 12.06.2020 | 88,15 | 88,27 | 84,48 | 87,25 | 1,83% | 569.845,00 |
| 11.06.2020 | 84,97 | 86,70 | 82,57 | 85,68 | -3,13% | 724.735,00 |
| 10.06.2020 | 90,13 | 90,60 | 87,65 | 88,45 | -1,38% | 486.378,00 |
| 09.06.2020 | 90,35 | 90,35 | 87,52 | 89,69 | 0,20% | 621.834,00 |
| 08.06.2020 | 90,47 | 92,85 | 89,35 | 89,51 | -0,64% | 602.745,00 |
| 05.06.2020 | 91,54 | 92,44 | 89,54 | 90,09 | -1,41% | 436.615,00 |
| 04.06.2020 | 92,90 | 94,07 | 89,71 | 91,38 | -2,80% | 549.238,00 |
| 03.06.2020 | 94,38 | 95,50 | 91,83 | 94,01 | -0,37% | 587.388,00 |
| 02.06.2020 | 93,78 | 94,57 | 90,86 | 94,36 | 2,87% | 773.759,00 |
| 01.06.2020 | 89,12 | 92,65 | 89,11 | 91,73 | 3,02% | 515.029,00 |
| 29.05.2020 | 89,88 | 90,15 | 87,72 | 89,04 | 0,12% | 519.592,00 |
| 28.05.2020 | 84,72 | 91,74 | 84,72 | 88,93 | 3,44% | 724.093,00 |
| 27.05.2020 | 85,49 | 86,12 | 83,10 | 85,97 | 0,56% | 278.398,00 |
| 26.05.2020 | 86,50 | 86,71 | 84,33 | 85,49 | 0,66% | 231.392,00 |
| 22.05.2020 | 84,60 | 86,75 | 83,26 | 84,93 | 1,11% | 223.664,00 |
| 21.05.2020 | 84,86 | 85,60 | 82,59 | 84,00 | -0,76% | 250.778,00 |
| 20.05.2020 | 86,31 | 87,49 | 83,45 | 84,64 | -1,26% | 425.116,00 |
| 19.05.2020 | 83,72 | 87,88 | 83,40 | 85,72 | 2,54% | 451.929,00 |
| 18.05.2020 | 80,00 | 84,16 | 79,38 | 83,60 | 6,95% | 625.407,00 |
| 15.05.2020 | 76,98 | 78,55 | 76,51 | 78,17 | 1,03% | 472.753,00 |
| 14.05.2020 | 73,20 | 77,60 | 73,10 | 77,37 | 3,51% | 523.426,00 |
| 13.05.2020 | 77,71 | 78,45 | 72,31 | 74,75 | -3,95% | 857.345,00 |
| 12.05.2020 | 80,36 | 81,00 | 77,30 | 77,82 | -2,65% | 595.750,00 |
| 11.05.2020 | 79,31 | 81,21 | 79,16 | 79,94 | -0,06% | 737.458,00 |
| 08.05.2020 | 82,99 | 83,87 | 79,63 | 79,99 | -3,19% | 923.068,00 |
| 07.05.2020 | 88,50 | 90,00 | 82,45 | 82,63 | -5,40% | 987.823,00 |
| 06.05.2020 | 83,41 | 87,38 | 83,21 | 87,35 | 9,05% | 868.737,00 |
| 05.05.2020 | 78,50 | 81,03 | 78,13 | 80,10 | 3,78% | 595.411,00 |
| 04.05.2020 | 74,52 | 77,33 | 74,43 | 77,18 | 3,40% | 439.387,00 |
| 01.05.2020 | 75,62 | 76,95 | 74,39 | 74,64 | -3,01% | 400.067,00 |
| 30.04.2020 | 78,00 | 79,99 | 76,63 | 76,96 | -3,30% | 590.443,00 |
| 29.04.2020 | 76,61 | 80,57 | 76,29 | 79,59 | 5,78% | 447.638,00 |
| 28.04.2020 | 79,31 | 79,79 | 75,19 | 75,24 | -4,01% | 522.639,00 |
| 27.04.2020 | 82,20 | 82,81 | 77,97 | 78,38 | -3,51% | 450.015,00 |
| 24.04.2020 | 80,99 | 81,77 | 79,67 | 81,23 | 1,06% | 293.554,00 |
| 23.04.2020 | 80,31 | 82,30 | 79,04 | 80,38 | 0,44% | 361.598,00 |
| 22.04.2020 | 78,12 | 80,81 | 77,51 | 80,03 | 4,07% | 351.532,00 |
| 21.04.2020 | 79,33 | 80,11 | 75,80 | 76,90 | -3,88% | 421.299,00 |
| 17.04.2020 | 80,00 | 81,23 | 78,84 | 80,00 | 1,43% | 944.999,00 |
| 16.04.2020 | 75,70 | 80,39 | 75,09 | 78,87 | 5,88% | 956.603,00 |
| 15.04.2020 | 72,08 | 76,13 | 69,99 | 74,49 | 1,68% | 890.843,00 |
| 14.04.2020 | 69,58 | 74,08 | 69,58 | 73,26 | 6,98% | 763.095,00 |
| 13.04.2020 | 67,25 | 69,34 | 66,00 | 68,48 | 0,54% | 588.328,00 |
| 09.04.2020 | 70,31 | 71,00 | 66,66 | 68,11 | -1,59% | 797.793,00 |
| 08.04.2020 | 71,06 | 72,54 | 68,92 | 69,21 | -1,38% | 603.998,00 |
| 07.04.2020 | 70,64 | 71,75 | 67,81 | 70,18 | 2,65% | 1.396.722,00 |
| 06.04.2020 | 66,98 | 68,90 | 64,37 | 68,37 | 7,33% | 560.212,00 |
| 03.04.2020 | 62,53 | 64,76 | 62,30 | 63,70 | 2,43% | 482.052,00 |
| 02.04.2020 | 60,75 | 64,13 | 60,36 | 62,19 | 0,94% | 394.137,00 |
| 01.04.2020 | 64,13 | 64,87 | 60,46 | 61,61 | -6,71% | 654.315,00 |
| 31.03.2020 | 65,70 | 68,79 | 65,70 | 66,04 | -0,94% | 685.404,00 |
| 30.03.2020 | 62,23 | 67,67 | 62,23 | 66,67 | 6,71% | 736.641,00 |
| 27.03.2020 | 60,39 | 64,26 | 60,38 | 62,48 | -1,73% | 707.656,00 |
| 26.03.2020 | 65,52 | 73,25 | 61,98 | 63,58 | -3,08% | 1.240.208,00 |
| 25.03.2020 | 59,00 | 68,50 | 58,60 | 65,60 | 13,38% | 1.535.381,00 |
| 24.03.2020 | 50,70 | 58,33 | 50,70 | 57,86 | 18,78% | 1.348.766,00 |
| 23.03.2020 | 46,90 | 50,13 | 44,78 | 48,71 | 2,87% | 843.202,00 |
| 20.03.2020 | 51,68 | 52,82 | 47,31 | 47,35 | -6,72% | 1.226.798,00 |
| 19.03.2020 | 50,38 | 53,01 | 48,92 | 50,76 | -2,38% | 1.285.015,00 |
| 18.03.2020 | 53,11 | 55,77 | 47,27 | 52,00 | -8,80% | 1.286.620,00 |
| 17.03.2020 | 55,01 | 58,10 | 51,90 | 57,02 | 4,84% | 1.414.788,00 |
| 16.03.2020 | 53,70 | 56,47 | 52,82 | 54,39 | -10,05% | 1.848.458,00 |
| 13.03.2020 | 59,60 | 60,64 | 55,62 | 60,47 | 5,04% | 1.057.142,00 |
| 12.03.2020 | 57,84 | 60,90 | 55,87 | 57,57 | -8,63% | 1.511.596,00 |
| 11.03.2020 | 64,30 | 65,00 | 61,69 | 63,01 | -4,27% | 603.437,00 |
| 10.03.2020 | 65,24 | 66,37 | 63,06 | 65,82 | 2,78% | 685.351,00 |
| 09.03.2020 | 60,00 | 65,76 | 53,25 | 64,04 | -2,32% | 1.178.254,00 |
| 06.03.2020 | 64,53 | 65,58 | 62,99 | 65,56 | -1,58% | 678.526,00 |
| 05.03.2020 | 66,32 | 67,82 | 65,58 | 66,61 | -2,13% | 865.981,00 |
| 04.03.2020 | 67,05 | 68,20 | 65,42 | 68,06 | 3,43% | 679.485,00 |
| 03.03.2020 | 68,14 | 68,52 | 64,39 | 65,80 | -3,43% | 1.108.348,00 |
| 02.03.2020 | 65,00 | 68,21 | 63,54 | 68,14 | 4,83% | 1.138.947,00 |
| 28.02.2020 | 62,41 | 65,24 | 62,26 | 65,00 | 0,31% | 1.290.584,00 |
| 27.02.2020 | 63,83 | 66,85 | 63,21 | 64,80 | -1,88% | 1.124.448,00 |
| 26.02.2020 | 67,98 | 68,81 | 65,55 | 66,04 | -2,52% | 1.111.885,00 |
| 25.02.2020 | 70,39 | 70,80 | 67,23 | 67,75 | -3,42% | 877.008,00 |
| 24.02.2020 | 69,59 | 71,05 | 68,64 | 70,15 | -4,56% | 877.873,00 |
| 21.02.2020 | 74,89 | 74,98 | 72,86 | 73,50 | -2,20% | 499.925,00 |
| 20.02.2020 | 75,85 | 76,66 | 73,69 | 75,15 | -1,01% | 530.127,00 |
| 19.02.2020 | 77,30 | 77,59 | 75,90 | 75,92 | -1,02% | 448.932,00 |
| 18.02.2020 | 76,50 | 77,20 | 75,38 | 76,70 | 0,26% | 404.166,00 |
| 14.02.2020 | 75,31 | 77,09 | 75,23 | 76,50 | 1,72% | 585.101,00 |
| 13.02.2020 | 74,91 | 75,96 | 73,78 | 75,21 | -0,38% | 528.890,00 |
| 12.02.2020 | 74,54 | 75,70 | 73,04 | 75,50 | 1,23% | 564.393,00 |
| 11.02.2020 | 76,02 | 76,35 | 74,53 | 74,58 | -1,62% | 435.808,00 |
| 10.02.2020 | 77,28 | 78,10 | 75,68 | 75,81 | -2,50% | 516.634,00 |
| 07.02.2020 | 79,33 | 80,17 | 77,40 | 77,75 | -2,21% | 1.269.585,00 |
| 06.02.2020 | 76,25 | 82,26 | 76,25 | 79,51 | 4,62% | 1.675.568,00 |