34,930€
8,11%
Echtzeit-Aktienkurs LendingTree
Bid:
Ask:
Aktienkurse zur LendingTree Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 33,38 | 35,17 | 33,04 | 34,97 | 8,22% | - |
| 22.04.2024 | 32,18 | 32,74 | 32,06 | 32,31 | -1,04% | - |
| 19.04.2024 | 32,31 | 32,65 | 32,10 | 32,65 | 1,02% | 82,00 |
| 18.04.2024 | 32,32 | 32,32 | 32,32 | 32,32 | -0,80% | 177,00 |
| 17.04.2024 | 32,71 | 33,39 | 32,53 | 32,58 | -1,51% | - |
| 16.04.2024 | 33,08 | 33,08 | 33,08 | 33,08 | -7,60% | 40,00 |
| 15.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,25% | 40,00 |
| 12.04.2024 | 36,77 | 37,12 | 35,81 | 35,89 | 0,45% | - |
| 11.04.2024 | 36,12 | 37,01 | 35,38 | 35,73 | -1,73% | - |
| 10.04.2024 | 36,36 | 36,36 | 36,36 | 36,36 | -3,52% | 9,00 |
| 09.04.2024 | 37,86 | 38,47 | 37,24 | 37,69 | 0,61% | - |
| 08.04.2024 | 36,36 | 37,58 | 36,28 | 37,46 | 4,20% | - |
| 05.04.2024 | 36,04 | 36,53 | 35,69 | 35,95 | -6,15% | - |
| 04.04.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 5,42% | 500,00 |
| 03.04.2024 | 36,33 | 36,33 | 36,33 | 36,33 | -0,52% | 4,00 |
| 02.04.2024 | 39,51 | 39,51 | 35,04 | 36,52 | -8,24% | 810,00 |
| 28.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 5,29% | 50,00 |
| 27.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | 12,00 |
| 26.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 10,00 |
| 25.03.2024 | 37,80 | 37,80 | 37,40 | 37,40 | -6,97% | 560,00 |
| 22.03.2024 | 40,00 | 40,60 | 40,00 | 40,20 | -0,99% | 500,00 |
| 21.03.2024 | 40,20 | 40,60 | 40,20 | 40,60 | 7,98% | 130,00 |
| 20.03.2024 | 36,20 | 37,60 | 36,20 | 37,60 | 9,30% | 280,00 |
| 19.03.2024 | 33,50 | 34,60 | 32,90 | 34,40 | 2,99% | - |
| 18.03.2024 | 35,00 | 35,40 | 33,40 | 33,40 | -3,75% | 2.593,00 |
| 15.03.2024 | 35,30 | 36,50 | 34,50 | 34,70 | -1,42% | - |
| 14.03.2024 | 37,60 | 37,60 | 35,20 | 35,20 | -12,44% | 141,00 |
| 13.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 6,35% | 630,00 |
| 12.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 4,42% | 50,00 |
| 11.03.2024 | 37,80 | 37,80 | 36,20 | 36,20 | -5,73% | 700,00 |
| 08.03.2024 | 37,00 | 38,40 | 37,00 | 38,40 | 3,23% | 110,00 |
| 07.03.2024 | 36,00 | 37,20 | 36,00 | 37,20 | 2,76% | 330,00 |
| 06.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | 50,00 |
| 05.03.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | 100,00 |
| 04.03.2024 | 37,20 | 37,20 | 36,60 | 36,60 | 0,00% | 188,00 |
| 01.03.2024 | 37,00 | 37,00 | 35,40 | 36,60 | 0,00% | 162,00 |
| 29.02.2024 | 36,40 | 36,60 | 36,40 | 36,60 | 9,58% | 113,00 |
| 28.02.2024 | 30,80 | 33,80 | 30,80 | 33,40 | 12,84% | 252,00 |
| 27.02.2024 | 32,80 | 32,80 | 27,20 | 29,60 | -6,62% | 159,00 |
| 26.02.2024 | 31,40 | 32,40 | 31,00 | 31,70 | 0,00% | - |
| 23.02.2024 | 31,90 | 32,10 | 31,20 | 31,70 | 0,96% | - |
| 22.02.2024 | 31,80 | 31,80 | 31,40 | 31,40 | -1,88% | 530,00 |
| 21.02.2024 | 31,60 | 32,30 | 31,10 | 32,00 | 1,27% | - |
| 20.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -4,82% | 20,00 |
| 19.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | 100,00 |
| 16.02.2024 | 34,00 | 34,10 | 33,10 | 33,80 | 2,42% | - |
| 15.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | 115,00 |
| 14.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 6,96% | 100,00 |
| 13.02.2024 | 31,80 | 31,80 | 30,80 | 31,60 | -9,71% | 47,00 |
| 12.02.2024 | 33,20 | 35,00 | 33,20 | 35,00 | 3,55% | 175,00 |
| 09.02.2024 | 33,20 | 33,80 | 33,20 | 33,80 | 8,33% | 180,00 |
| 08.02.2024 | 30,80 | 31,20 | 30,80 | 31,20 | 9,09% | 160,00 |
| 07.02.2024 | 27,00 | 29,00 | 27,00 | 28,60 | 2,51% | 113,00 |
| 06.02.2024 | 27,60 | 28,60 | 27,40 | 27,90 | -1,76% | - |
| 05.02.2024 | 29,00 | 29,00 | 28,40 | 28,40 | -4,70% | 134,00 |
| 02.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | 200,00 |
| 01.02.2024 | 29,60 | 30,80 | 28,60 | 30,80 | 2,67% | 500,00 |
| 31.01.2024 | 30,80 | 31,60 | 30,00 | 30,00 | -5,66% | 1.396,00 |
| 30.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 161,00 |
| 29.01.2024 | 30,80 | 32,00 | 30,80 | 32,00 | 0,00% | 102,00 |
| 26.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | 100,00 |
| 25.01.2024 | 31,60 | 32,40 | 31,60 | 32,40 | 4,52% | 200,00 |
| 24.01.2024 | 29,00 | 31,00 | 29,00 | 31,00 | 9,93% | 980,00 |
| 23.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 10,00 |
| 22.01.2024 | 26,40 | 27,80 | 26,40 | 27,80 | 10,32% | 328,00 |
| 19.01.2024 | 24,60 | 25,20 | 24,60 | 25,20 | 7,69% | 265,00 |
| 18.01.2024 | 23,80 | 23,80 | 23,40 | 23,40 | 0,86% | 125,00 |
| 17.01.2024 | 25,80 | 25,80 | 23,20 | 23,20 | -8,66% | 282,00 |
| 16.01.2024 | 25,40 | 26,00 | 25,40 | 25,40 | -2,68% | 309,00 |