Deutsche Märkte geschlossen

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
102,89-3,62 (-3,40%)
Börsenschluss: 4:00PM EDT

102,89 0,00 (0,00 %)
Nachbörse: 4:00PM EDT

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 2020106,94107,25102,41102,89102,892.331.664
22. Sept. 2020108,38108,79105,46106,51106,512.665.700
21. Sept. 2020106,08107,25104,21106,85106,852.832.300
18. Sept. 2020107,74109,77105,36108,41108,416.138.400
17. Sept. 2020107,95108,46105,65107,56107,562.669.000
16. Sept. 2020110,75111,39107,79108,30108,304.088.500
15. Sept. 2020109,95111,66108,71110,98110,982.459.900
14. Sept. 2020105,74109,27105,74108,26108,263.473.700
11. Sept. 2020106,86106,86101,65103,65103,652.302.400
10. Sept. 2020106,29108,37104,17105,46105,462.005.400
09. Sept. 2020104,49106,67102,13105,56105,562.711.100
08. Sept. 2020102,00105,54100,25102,06102,063.918.400
04. Sept. 2020108,51110,95102,08105,94105,943.004.000
03. Sept. 2020114,23114,82108,81110,54110,542.414.800
02. Sept. 2020114,70117,62112,88117,49117,493.026.700
01. Sept. 2020110,87115,25110,87113,41113,412.799.800
31. Aug. 2020111,49112,25110,44111,68111,682.619.500
28. Aug. 2020112,18113,56109,87111,50111,501.343.300
27. Aug. 2020112,45113,27111,34111,53111,532.005.900
26. Aug. 2020113,20114,08110,95112,53112,531.651.600
25. Aug. 2020110,78112,52109,56112,28112,281.808.400
24. Aug. 2020113,64114,96111,01111,90111,901.650.400
21. Aug. 2020113,54114,70112,40112,55112,552.096.400
20. Aug. 2020113,99115,53112,16113,08113,081.695.100
19. Aug. 2020114,82118,46113,94114,15114,154.237.500
18. Aug. 2020114,54116,46114,10115,21115,214.318.500
17. Aug. 2020118,80119,79113,56114,11114,114.508.000
14. Aug. 2020118,00121,44117,65118,80118,802.219.700
13. Aug. 2020118,25118,25116,69117,44117,442.065.400
12. Aug. 2020115,85118,00115,42115,92115,922.197.700
11. Aug. 2020115,38118,39114,87115,50115,502.575.300
10. Aug. 2020117,01119,49112,69115,65115,654.572.400
07. Aug. 2020114,44116,25113,03115,88115,882.266.800
06. Aug. 2020117,73118,00113,88113,97113,974.489.600
05. Aug. 2020119,00123,00115,31120,71120,716.658.100
04. Aug. 2020110,20110,47105,99107,57107,573.174.800
03. Aug. 2020103,78110,86103,07110,40110,404.924.600
31. Juli 2020103,63103,97101,55102,70102,703.006.600
30. Juli 2020101,99104,33100,58102,35102,353.173.300
29. Juli 2020100,00103,5099,00102,79102,794.459.400
28. Juli 202091,51101,9091,5198,4498,447.953.500
27. Juli 202091,6993,7891,0091,7791,774.018.100
24. Juli 202089,9991,8087,5690,3690,362.607.300
23. Juli 202093,0194,4490,5991,1591,151.632.800
22. Juli 202094,0096,0292,9293,3793,372.725.400
21. Juli 202098,4198,4192,6293,9393,933.217.500
20. Juli 202091,7198,9891,4697,1797,176.021.600
17. Juli 202095,1095,8790,9591,7591,754.195.200
16. Juli 202095,5495,8193,5094,4694,462.535.600
15. Juli 202098,3599,0095,7596,4396,432.853.800
14. Juli 202095,3899,1894,4097,9397,936.046.800
13. Juli 2020100,72101,4796,2496,9296,924.708.400
10. Juli 202096,87102,1596,40100,39100,394.694.000
09. Juli 202095,0097,9094,5096,3296,324.778.100
08. Juli 202092,0095,8791,5194,2094,204.442.200
07. Juli 202093,3494,7691,5692,0092,008.123.400
06. Juli 2020100,00100,5393,2494,7094,7013.035.100
02. Juli 2020105,10108,4596,1298,9298,927.160.800
02. Juli 20201:1 Aktiensplit
01. Juli 2020106,00107,4394,01105,67105,6712.164.800
01. Juli 20203502:1000 Aktiensplit
30. Juni 202090,7592,7389,9592,3592,351.507.400
29. Juni 2020101,00106,44100,66106,00106,004.389.545
26. Juni 202099,62101,9797,85101,18101,182.958.033
25. Juni 202097,62100,2597,3398,9598,951.208.499
24. Juni 202098,5199,8295,2098,0298,022.307.711
23. Juni 202096,0799,7294,6598,6198,612.735.454
22. Juni 202096,3996,5693,5895,2195,212.031.911
19. Juni 202099,1899,4395,2195,7395,733.088.330
18. Juni 202094,6598,9694,0698,2098,203.093.600
17. Juni 202092,9394,8091,6294,4794,472.475.600
16. Juni 202089,9993,1689,6992,2292,223.362.100
15. Juni 202086,0088,5785,4988,3488,342.237.700
12. Juni 202088,1588,3484,3787,2587,252.381.900
11. Juni 202084,9786,7082,5785,6885,682.946.400
10. Juni 202090,1390,6887,6588,4588,451.993.900
09. Juni 202090,3590,4987,5189,6989,692.603.400
08. Juni 202090,4792,8589,3489,5189,511.797.100
05. Juni 202091,5492,6089,4290,0990,091.846.100
04. Juni 202092,9094,0789,6491,3891,381.865.800
03. Juni 202094,3895,5791,8294,0194,011.956.600
02. Juni 202093,7894,5790,7694,3694,362.081.400
01. Juni 202089,1292,6889,1191,7391,732.150.000
29. Mai 202089,8890,2587,7289,0489,041.455.500
28. Mai 202084,7291,7784,4988,9388,933.033.100
27. Mai 202085,4986,1283,1085,9785,97865.200
26. Mai 202086,5086,7484,3285,4985,49759.000
22. Mai 202084,6086,7583,1084,9384,93787.400
21. Mai 202084,8685,6182,4884,0084,00860.800
20. Mai 202086,3187,4983,4484,6484,641.704.800
19. Mai 202083,7287,8983,0785,7285,721.602.900
18. Mai 202080,0084,1879,2783,6083,602.415.400
15. Mai 202076,9878,5676,5078,1778,171.760.400
14. Mai 202073,2077,6073,0877,3777,371.896.500
13. Mai 202077,7178,4572,2874,7574,752.903.000
12. Mai 202080,3681,0077,3077,8277,822.485.800
11. Mai 202079,3181,3079,0479,9479,943.125.600
08. Mai 202083,3083,9879,6379,9979,993.118.900
07. Mai 202088,5090,0082,3782,6382,633.697.400
06. Mai 202083,4187,3882,8487,3587,353.125.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen