30,643$
2,28%
Echtzeit-Aktienkurs Match Group
Bid:
Ask:
Aktienkurse zur Match Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 29,96 | 30,67 | 29,60 | 30,63 | 2,24% | 6.347.110,00 |
| 30.05.2024 | 29,76 | 30,06 | 29,39 | 29,96 | 1,42% | 4.770.825,00 |
| 29.05.2024 | 29,00 | 29,57 | 28,98 | 29,54 | 0,65% | 4.875.118,00 |
| 28.05.2024 | 29,26 | 30,12 | 29,25 | 29,35 | -0,17% | 4.486.737,00 |
| 24.05.2024 | 29,60 | 29,69 | 29,17 | 29,40 | -0,27% | 3.809.500,00 |
| 23.05.2024 | 29,50 | 29,93 | 29,39 | 29,48 | -0,44% | 4.965.821,00 |
| 22.05.2024 | 29,97 | 30,36 | 29,45 | 29,61 | -1,40% | 3.581.397,00 |
| 21.05.2024 | 30,31 | 30,73 | 29,97 | 30,03 | -1,15% | 4.045.704,00 |
| 20.05.2024 | 31,10 | 31,29 | 30,21 | 30,38 | -2,66% | 4.706.858,00 |
| 17.05.2024 | 31,40 | 31,54 | 31,16 | 31,21 | -0,48% | 2.876.814,00 |
| 16.05.2024 | 31,12 | 31,49 | 30,97 | 31,36 | 0,00% | 3.804.084,00 |
| 15.05.2024 | 32,07 | 32,14 | 31,24 | 31,36 | -1,82% | 4.974.517,00 |
| 14.05.2024 | 31,31 | 31,96 | 31,11 | 31,94 | 3,17% | 9.047.396,00 |
| 13.05.2024 | 30,96 | 31,57 | 30,51 | 30,96 | 0,88% | 7.544.544,00 |
| 10.05.2024 | 30,57 | 30,77 | 29,90 | 30,69 | 0,33% | 4.684.404,00 |
| 09.05.2024 | 30,13 | 30,64 | 29,82 | 30,59 | 2,58% | 7.001.524,00 |
| 08.05.2024 | 28,96 | 30,20 | 27,66 | 29,82 | -5,33% | 20.560.066,00 |
| 07.05.2024 | 32,22 | 32,44 | 31,46 | 31,50 | -2,36% | 9.161.568,00 |
| 06.05.2024 | 31,90 | 32,47 | 31,88 | 32,26 | 1,03% | 5.944.625,00 |
| 03.05.2024 | 31,80 | 32,29 | 31,57 | 31,93 | 2,05% | 5.812.898,00 |
| 02.05.2024 | 31,50 | 31,66 | 30,72 | 31,29 | 0,45% | 3.468.381,00 |
| 01.05.2024 | 31,19 | 31,95 | 30,92 | 31,15 | 1,07% | 4.391.946,00 |
| 30.04.2024 | 31,27 | 31,90 | 30,81 | 30,82 | -2,25% | 4.451.823,00 |
| 29.04.2024 | 31,94 | 32,22 | 31,35 | 31,53 | -1,13% | 2.679.220,00 |
| 26.04.2024 | 32,08 | 32,30 | 31,73 | 31,89 | 0,63% | 2.583.090,00 |
| 25.04.2024 | 31,33 | 31,73 | 31,08 | 31,69 | -0,78% | 4.375.454,00 |
| 24.04.2024 | 31,56 | 32,02 | 31,41 | 31,94 | 0,79% | 2.608.991,00 |
| 23.04.2024 | 32,05 | 32,32 | 31,63 | 31,69 | -0,84% | 3.361.803,00 |
| 22.04.2024 | 32,53 | 32,65 | 31,89 | 31,96 | -0,68% | 3.590.572,00 |
| 19.04.2024 | 32,32 | 32,48 | 31,98 | 32,18 | -0,12% | 4.043.751,00 |
| 18.04.2024 | 31,50 | 32,87 | 31,41 | 32,22 | -0,19% | 3.830.847,00 |
| 17.04.2024 | 31,98 | 32,49 | 31,69 | 32,28 | 1,73% | 3.652.105,00 |
| 16.04.2024 | 31,89 | 32,35 | 31,64 | 31,73 | -0,72% | 3.809.664,00 |
| 15.04.2024 | 32,74 | 33,04 | 31,89 | 31,96 | -2,20% | 5.324.492,00 |
| 12.04.2024 | 33,48 | 33,61 | 32,57 | 32,68 | -3,34% | 5.351.472,00 |
| 11.04.2024 | 33,72 | 34,00 | 33,18 | 33,81 | 1,02% | 3.354.339,00 |
| 10.04.2024 | 34,50 | 34,60 | 33,29 | 33,47 | -4,73% | 6.144.593,00 |
| 09.04.2024 | 34,25 | 35,76 | 34,20 | 35,13 | 3,11% | 3.844.531,00 |
| 08.04.2024 | 33,69 | 34,31 | 33,58 | 34,07 | 1,07% | 2.651.680,00 |
| 05.04.2024 | 33,70 | 34,04 | 33,34 | 33,71 | -0,03% | 4.447.686,00 |
| 04.04.2024 | 35,93 | 36,03 | 33,70 | 33,72 | -5,73% | 6.366.332,00 |
| 03.04.2024 | 35,14 | 35,90 | 34,95 | 35,77 | 1,56% | 2.616.063,00 |
| 02.04.2024 | 35,53 | 35,75 | 35,18 | 35,22 | -1,95% | 3.163.104,00 |
| 01.04.2024 | 36,34 | 36,43 | 35,80 | 35,92 | -0,99% | 3.636.334,00 |
| 28.03.2024 | 36,10 | 36,99 | 36,10 | 36,28 | 1,11% | 5.687.912,00 |
| 27.03.2024 | 35,92 | 36,19 | 35,37 | 35,88 | 0,59% | 4.296.649,00 |
| 26.03.2024 | 35,58 | 36,01 | 35,32 | 35,67 | 0,93% | 5.823.077,00 |
| 25.03.2024 | 35,95 | 36,06 | 35,07 | 35,34 | -1,15% | 4.316.481,00 |
| 22.03.2024 | 35,74 | 36,28 | 35,66 | 35,75 | 0,17% | 4.699.052,00 |
| 21.03.2024 | 36,25 | 36,31 | 35,47 | 35,69 | -0,89% | 7.413.285,00 |
| 20.03.2024 | 35,62 | 36,06 | 34,94 | 36,01 | 0,84% | 8.639.380,00 |
| 19.03.2024 | 35,07 | 35,74 | 34,82 | 35,71 | 1,65% | 8.267.086,00 |
| 18.03.2024 | 33,57 | 35,16 | 33,57 | 35,13 | 4,71% | 6.522.646,00 |
| 15.03.2024 | 33,15 | 33,87 | 33,06 | 33,55 | 0,69% | 15.616.697,00 |
| 14.03.2024 | 33,20 | 34,11 | 32,33 | 33,32 | 0,09% | 12.902.758,00 |
| 13.03.2024 | 33,31 | 33,91 | 33,13 | 33,29 | -0,75% | 7.395.569,00 |
| 12.03.2024 | 33,94 | 34,03 | 33,00 | 33,54 | -1,64% | 6.286.758,00 |
| 11.03.2024 | 33,83 | 34,72 | 33,83 | 34,10 | 0,59% | 3.490.625,00 |
| 08.03.2024 | 34,21 | 34,72 | 33,77 | 33,90 | -0,62% | 5.253.519,00 |
| 07.03.2024 | 33,80 | 34,45 | 33,62 | 34,11 | 0,83% | 7.021.654,00 |
| 06.03.2024 | 34,85 | 35,11 | 33,62 | 33,83 | -2,11% | 8.873.194,00 |
| 05.03.2024 | 34,62 | 35,18 | 34,32 | 34,56 | -1,45% | 5.436.376,00 |
| 04.03.2024 | 35,86 | 35,91 | 34,85 | 35,07 | -2,34% | 6.480.481,00 |
| 01.03.2024 | 36,05 | 36,40 | 35,34 | 35,91 | -0,32% | 5.336.957,00 |
| 29.02.2024 | 36,00 | 36,46 | 35,60 | 36,03 | 0,32% | 6.071.982,00 |
| 28.02.2024 | 36,66 | 36,81 | 35,84 | 35,91 | -3,80% | 5.785.079,00 |
| 27.02.2024 | 36,79 | 37,58 | 36,70 | 37,33 | 1,94% | 3.373.812,00 |
| 26.02.2024 | 36,59 | 37,51 | 36,45 | 36,62 | -0,65% | 3.159.663,00 |
| 23.02.2024 | 36,22 | 37,15 | 36,12 | 36,86 | 2,05% | 3.421.981,00 |
| 22.02.2024 | 36,79 | 36,81 | 35,40 | 36,12 | -0,25% | 4.792.332,00 |
| 21.02.2024 | 36,17 | 36,56 | 35,94 | 36,21 | 0,17% | 3.511.683,00 |
| 20.02.2024 | 36,90 | 37,29 | 36,09 | 36,15 | -3,83% | 3.638.935,00 |
| 16.02.2024 | 37,16 | 37,76 | 36,80 | 37,59 | -0,16% | 3.138.711,00 |
| 15.02.2024 | 36,60 | 37,68 | 36,55 | 37,65 | 3,60% | 3.770.927,00 |
| 14.02.2024 | 36,17 | 36,65 | 35,93 | 36,34 | 1,99% | 2.912.256,00 |
| 13.02.2024 | 36,13 | 36,55 | 35,30 | 35,63 | -3,75% | 4.073.677,00 |
| 12.02.2024 | 35,47 | 37,46 | 35,39 | 37,02 | 4,52% | 6.091.546,00 |
| 09.02.2024 | 35,11 | 35,95 | 34,95 | 35,42 | 1,08% | 3.522.673,00 |
| 08.02.2024 | 34,92 | 35,31 | 34,64 | 35,04 | 0,63% | 5.113.395,00 |
| 07.02.2024 | 36,12 | 36,12 | 34,80 | 34,82 | -3,37% | 4.999.847,00 |
| 06.02.2024 | 35,70 | 36,43 | 35,69 | 36,04 | 1,59% | 3.966.883,00 |
| 05.02.2024 | 37,20 | 37,34 | 35,15 | 35,47 | -5,21% | 6.081.709,00 |
| 02.02.2024 | 38,15 | 38,39 | 37,21 | 37,42 | -2,22% | 5.103.386,00 |
| 01.02.2024 | 38,76 | 38,86 | 37,40 | 38,27 | -0,26% | 6.606.982,00 |
| 31.01.2024 | 37,73 | 39,91 | 36,67 | 38,37 | 1,70% | 11.313.624,00 |
| 30.01.2024 | 38,01 | 38,28 | 37,51 | 37,73 | -1,69% | 12.486.907,00 |
| 29.01.2024 | 37,89 | 38,52 | 37,37 | 38,38 | 1,11% | 5.051.789,00 |
| 26.01.2024 | 37,95 | 38,13 | 37,51 | 37,96 | -0,24% | 6.789.017,00 |
| 25.01.2024 | 37,04 | 38,73 | 36,52 | 38,05 | 3,00% | 8.203.975,00 |
| 24.01.2024 | 37,29 | 37,39 | 36,72 | 36,94 | 1,07% | 3.844.280,00 |
| 23.01.2024 | 36,77 | 37,10 | 36,09 | 36,55 | 0,91% | 3.314.201,00 |
| 22.01.2024 | 36,45 | 37,07 | 35,89 | 36,22 | 0,44% | 4.209.220,00 |
| 19.01.2024 | 36,61 | 36,61 | 35,63 | 36,06 | -0,85% | 7.100.727,00 |
| 18.01.2024 | 36,13 | 36,51 | 35,70 | 36,37 | 1,51% | 6.083.413,00 |
| 17.01.2024 | 35,95 | 36,26 | 34,54 | 35,83 | -2,29% | 5.572.504,00 |
| 16.01.2024 | 36,63 | 36,86 | 36,28 | 36,67 | -0,57% | 4.857.947,00 |
| 12.01.2024 | 37,96 | 38,30 | 36,87 | 36,88 | -2,02% | 3.911.120,00 |
| 11.01.2024 | 38,87 | 38,90 | 36,86 | 37,64 | -2,96% | 8.816.876,00 |
| 10.01.2024 | 39,10 | 39,47 | 38,52 | 38,79 | -0,64% | 5.270.578,00 |
| 09.01.2024 | 42,20 | 42,43 | 38,58 | 39,04 | 3,04% | 18.290.898,00 |