Echtzeit-Aktienkurs The Meet Group Inc.
Bid:
Ask:
Aktienkurse zur The Meet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2020 | 6,29 | 6,30 | 6,28 | 6,29 | -0,16% | 1.286.680,00 |
| 02.09.2020 | 6,29 | 6,30 | 6,29 | 6,30 | 0,00% | 124.102,00 |
| 01.09.2020 | 6,29 | 6,31 | 6,29 | 6,30 | 0,00% | 192.389,00 |
| 31.08.2020 | 6,24 | 6,32 | 6,22 | 6,30 | 0,96% | 400.425,00 |
| 28.08.2020 | 6,23 | 6,25 | 6,22 | 6,24 | 0,16% | 176.058,00 |
| 27.08.2020 | 6,23 | 6,24 | 6,23 | 6,23 | 0,00% | 49.942,00 |
| 26.08.2020 | 6,24 | 6,24 | 6,23 | 6,23 | -0,16% | 75.836,00 |
| 25.08.2020 | 6,25 | 6,26 | 6,24 | 6,24 | 0,00% | 97.937,00 |
| 24.08.2020 | 6,25 | 6,25 | 6,24 | 6,24 | -0,16% | 266.329,00 |
| 21.08.2020 | 6,23 | 6,25 | 6,23 | 6,25 | 0,48% | 87.514,00 |
| 20.08.2020 | 6,22 | 6,26 | 6,22 | 6,22 | 0,00% | 115.559,00 |
| 19.08.2020 | 6,22 | 6,24 | 6,21 | 6,22 | 0,00% | 130.371,00 |
| 18.08.2020 | 6,26 | 6,26 | 6,22 | 6,22 | -0,64% | 92.175,00 |
| 17.08.2020 | 6,26 | 6,26 | 6,24 | 6,26 | 0,00% | 61.495,00 |
| 14.08.2020 | 6,23 | 6,26 | 6,23 | 6,26 | 0,32% | 80.586,00 |
| 13.08.2020 | 6,23 | 6,25 | 6,22 | 6,24 | 0,16% | 51.193,00 |
| 12.08.2020 | 6,25 | 6,27 | 6,22 | 6,23 | 0,32% | 132.818,00 |
| 11.08.2020 | 6,26 | 6,28 | 6,19 | 6,21 | -0,64% | 249.132,00 |
| 10.08.2020 | 6,25 | 6,26 | 6,24 | 6,25 | -0,32% | 120.124,00 |
| 07.08.2020 | 6,27 | 6,29 | 6,26 | 6,27 | 0,00% | 114.431,00 |
| 06.08.2020 | 6,28 | 6,28 | 6,26 | 6,27 | -0,16% | 99.374,00 |
| 05.08.2020 | 6,26 | 6,29 | 6,26 | 6,28 | 0,32% | 367.026,00 |
| 04.08.2020 | 6,23 | 6,27 | 6,23 | 6,26 | 0,48% | 129.392,00 |
| 03.08.2020 | 6,24 | 6,26 | 6,23 | 6,23 | 0,00% | 130.823,00 |
| 31.07.2020 | 6,22 | 6,24 | 6,22 | 6,23 | 0,48% | 164.803,00 |
| 30.07.2020 | 6,22 | 6,25 | 6,20 | 6,20 | -0,48% | 220.217,00 |
| 29.07.2020 | 6,23 | 6,24 | 6,21 | 6,23 | 0,16% | 175.550,00 |
| 28.07.2020 | 6,22 | 6,24 | 6,22 | 6,22 | 0,00% | 105.307,00 |
| 27.07.2020 | 6,23 | 6,25 | 6,21 | 6,22 | -0,16% | 183.288,00 |
| 24.07.2020 | 6,24 | 6,26 | 6,22 | 6,23 | -0,48% | 217.305,00 |
| 23.07.2020 | 6,27 | 6,28 | 6,25 | 6,26 | -0,08% | 141.926,00 |
| 22.07.2020 | 6,28 | 6,29 | 6,25 | 6,27 | -0,24% | 384.653,00 |
| 21.07.2020 | 6,30 | 6,30 | 6,26 | 6,28 | 0,16% | 237.587,00 |
| 20.07.2020 | 6,24 | 6,28 | 6,24 | 6,27 | 0,48% | 197.347,00 |
| 17.07.2020 | 6,23 | 6,26 | 6,23 | 6,24 | 0,00% | 125.249,00 |
| 16.07.2020 | 6,23 | 6,25 | 6,23 | 6,24 | 0,16% | 49.769,00 |
| 15.07.2020 | 6,25 | 6,26 | 6,23 | 6,23 | -0,16% | 165.800,00 |
| 14.07.2020 | 6,22 | 6,25 | 6,22 | 6,24 | 0,32% | 123.651,00 |
| 13.07.2020 | 6,25 | 6,26 | 6,22 | 6,22 | -0,32% | 209.245,00 |
| 10.07.2020 | 6,25 | 6,26 | 6,24 | 6,24 | -0,16% | 137.606,00 |
| 09.07.2020 | 6,26 | 6,26 | 6,22 | 6,25 | -0,16% | 154.105,00 |
| 08.07.2020 | 6,25 | 6,26 | 6,24 | 6,26 | 0,00% | 138.304,00 |
| 07.07.2020 | 6,24 | 6,26 | 6,24 | 6,26 | 0,16% | 248.202,00 |
| 06.07.2020 | 6,23 | 6,25 | 6,23 | 6,25 | 0,32% | 140.483,00 |
| 02.07.2020 | 6,25 | 6,25 | 6,21 | 6,23 | 0,16% | 158.634,00 |
| 01.07.2020 | 6,24 | 6,25 | 6,22 | 6,22 | -0,32% | 179.893,00 |
| 30.06.2020 | 6,23 | 6,25 | 6,23 | 6,24 | 0,00% | 193.717,00 |
| 29.06.2020 | 6,22 | 6,24 | 6,21 | 6,24 | 0,48% | 90.318,00 |
| 26.06.2020 | 6,22 | 6,24 | 6,20 | 6,21 | -0,32% | 739.176,00 |
| 25.06.2020 | 6,22 | 6,23 | 6,22 | 6,23 | -0,16% | 104.823,00 |
| 24.06.2020 | 6,20 | 6,25 | 6,19 | 6,24 | 0,48% | 323.212,00 |
| 23.06.2020 | 6,21 | 6,21 | 6,20 | 6,21 | 0,00% | 80.567,00 |
| 22.06.2020 | 6,20 | 6,21 | 6,20 | 6,21 | 0,16% | 185.392,00 |
| 19.06.2020 | 6,20 | 6,23 | 6,18 | 6,20 | -0,16% | 438.945,00 |
| 18.06.2020 | 6,21 | 6,23 | 6,20 | 6,21 | -0,32% | 146.081,00 |
| 17.06.2020 | 6,21 | 6,23 | 6,20 | 6,23 | 0,32% | 189.796,00 |
| 16.06.2020 | 6,20 | 6,22 | 6,19 | 6,21 | 0,32% | 280.794,00 |
| 15.06.2020 | 6,18 | 6,21 | 6,16 | 6,19 | -0,16% | 126.133,00 |
| 12.06.2020 | 6,21 | 6,22 | 6,19 | 6,20 | 0,16% | 194.811,00 |
| 11.06.2020 | 6,18 | 6,22 | 6,17 | 6,19 | -0,48% | 224.481,00 |
| 10.06.2020 | 6,19 | 6,24 | 6,18 | 6,22 | 0,65% | 238.321,00 |
| 09.06.2020 | 6,18 | 6,20 | 6,18 | 6,18 | -0,16% | 241.085,00 |
| 08.06.2020 | 6,15 | 6,19 | 6,15 | 6,19 | 0,32% | 240.992,00 |
| 05.06.2020 | 6,20 | 6,24 | 6,17 | 6,17 | -0,48% | 204.277,00 |
| 04.06.2020 | 6,15 | 6,21 | 6,15 | 6,20 | 0,16% | 241.939,00 |
| 03.06.2020 | 6,18 | 6,20 | 6,16 | 6,19 | 0,32% | 440.766,00 |
| 02.06.2020 | 6,18 | 6,19 | 6,17 | 6,17 | 0,00% | 98.173,00 |
| 01.06.2020 | 6,17 | 6,18 | 6,17 | 6,17 | -0,16% | 184.679,00 |
| 29.05.2020 | 6,17 | 6,18 | 6,15 | 6,18 | 0,32% | 730.937,00 |
| 28.05.2020 | 6,16 | 6,18 | 6,15 | 6,16 | -0,16% | 328.419,00 |
| 27.05.2020 | 6,18 | 6,18 | 6,17 | 6,17 | -0,08% | 195.583,00 |
| 26.05.2020 | 6,19 | 6,20 | 6,14 | 6,18 | -0,24% | 294.341,00 |
| 22.05.2020 | 6,19 | 6,20 | 6,18 | 6,19 | 0,00% | 110.101,00 |
| 21.05.2020 | 6,18 | 6,20 | 6,18 | 6,19 | -0,16% | 167.518,00 |
| 20.05.2020 | 6,18 | 6,20 | 6,16 | 6,20 | 0,00% | 365.739,00 |
| 19.05.2020 | 6,20 | 6,21 | 6,18 | 6,20 | 0,00% | 290.800,00 |
| 18.05.2020 | 6,20 | 6,23 | 6,19 | 6,20 | 0,00% | 317.502,00 |
| 15.05.2020 | 6,20 | 6,21 | 6,19 | 6,20 | 0,00% | 181.663,00 |
| 14.05.2020 | 6,20 | 6,22 | 6,20 | 6,20 | 0,00% | 324.763,00 |
| 13.05.2020 | 6,21 | 6,24 | 6,19 | 6,20 | 0,00% | 307.906,00 |
| 12.05.2020 | 6,21 | 6,22 | 6,19 | 6,20 | 0,00% | 140.543,00 |
| 11.05.2020 | 6,20 | 6,23 | 6,20 | 6,20 | 0,00% | 185.525,00 |
| 08.05.2020 | 6,20 | 6,21 | 6,20 | 6,20 | 0,00% | 388.921,00 |
| 07.05.2020 | 6,20 | 6,22 | 6,18 | 6,20 | 0,32% | 269.361,00 |
| 06.05.2020 | 6,19 | 6,22 | 6,18 | 6,18 | -0,16% | 253.248,00 |
| 05.05.2020 | 6,18 | 6,22 | 6,17 | 6,19 | 0,16% | 175.711,00 |
| 04.05.2020 | 6,17 | 6,20 | 6,14 | 6,18 | -0,48% | 188.437,00 |
| 01.05.2020 | 6,16 | 6,21 | 6,16 | 6,21 | 0,65% | 260.827,00 |
| 30.04.2020 | 6,18 | 6,19 | 6,13 | 6,17 | 0,00% | 162.769,00 |
| 29.04.2020 | 6,20 | 6,20 | 6,16 | 6,17 | -0,32% | 264.299,00 |
| 28.04.2020 | 6,19 | 6,19 | 6,12 | 6,19 | 0,00% | 188.095,00 |
| 27.04.2020 | 6,20 | 6,20 | 6,17 | 6,19 | 0,32% | 150.538,00 |
| 24.04.2020 | 6,16 | 6,19 | 6,08 | 6,17 | 0,16% | 158.932,00 |
| 23.04.2020 | 6,22 | 6,22 | 6,14 | 6,16 | -0,65% | 417.936,00 |
| 22.04.2020 | 6,23 | 6,23 | 6,19 | 6,20 | 0,16% | 191.334,00 |
| 21.04.2020 | 6,14 | 6,25 | 6,12 | 6,19 | 0,65% | 546.109,00 |
| 17.04.2020 | 6,14 | 6,18 | 6,12 | 6,15 | 0,33% | 473.554,00 |
| 16.04.2020 | 6,09 | 6,13 | 6,06 | 6,13 | 0,82% | 475.481,00 |
| 15.04.2020 | 6,05 | 6,09 | 6,04 | 6,08 | -0,33% | 331.987,00 |
| 14.04.2020 | 6,06 | 6,11 | 6,04 | 6,10 | 1,16% | 515.996,00 |