Deutsche Märkte geschlossen

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
146,19+6,23 (+4,45%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 2021142,74148,55142,17146,19146,191.977.500
06. Mai 2021142,16145,49139,10139,96139,962.575.600
05. Mai 2021147,00152,84140,88143,67143,675.260.300
04. Mai 2021146,68148,25136,15138,93138,934.812.800
03. Mai 2021156,26156,59148,23148,44148,443.298.900
30. Apr. 2021154,26157,68154,26155,63155,632.126.500
29. Apr. 2021160,14160,25154,74156,55156,551.933.200
28. Apr. 2021155,44159,87155,44159,13159,131.743.500
27. Apr. 2021153,47158,52153,25157,80157,803.012.100
26. Apr. 2021150,88152,55148,96152,50152,501.510.400
23. Apr. 2021142,81149,37142,81149,01149,011.982.600
22. Apr. 2021141,29146,94140,51143,48143,481.386.300
21. Apr. 2021138,30141,41138,30141,05141,051.768.100
20. Apr. 2021145,33145,76139,51139,72139,721.493.300
19. Apr. 2021145,29146,75143,07146,00146,00964.300
16. Apr. 2021145,92146,54144,16145,30145,301.157.500
15. Apr. 2021146,65147,71145,82146,47146,471.426.800
14. Apr. 2021146,00146,79143,90144,18144,18900.700
13. Apr. 2021142,36146,94142,36146,15146,151.371.400
12. Apr. 2021145,56148,94143,54144,53144,531.448.600
09. Apr. 2021144,33144,76141,49143,87143,871.425.300
08. Apr. 2021143,95145,66141,07145,55145,552.715.100
07. Apr. 2021142,89142,90140,07141,86141,861.249.600
06. Apr. 2021144,39144,97141,90143,14143,141.319.500
05. Apr. 2021142,23144,76140,63144,15144,151.403.900
01. Apr. 2021139,54144,80139,50142,66142,662.330.300
31. März 2021133,32139,75133,32137,38137,382.868.200
30. März 2021132,44132,58129,68131,48131,482.386.500
29. März 2021137,60138,70131,80133,15133,152.671.300
26. März 2021134,51138,36132,32138,27138,272.608.600
25. März 2021138,14139,08133,27134,60134,603.247.100
24. März 2021146,79147,05139,21139,80139,802.316.000
23. März 2021154,54156,29145,85145,89145,892.424.300
22. März 2021153,37156,06151,84154,89154,891.505.400
19. März 2021147,88153,84146,36152,70152,703.207.400
18. März 2021151,41152,30146,33147,14147,142.000.900
17. März 2021151,43156,51150,25154,41154,411.424.800
16. März 2021155,72157,46152,14154,19154,191.486.300
15. März 2021152,50156,55151,81153,93153,931.570.700
12. März 2021154,23155,00149,34153,38153,381.643.200
11. März 2021150,97157,90150,52155,35155,352.235.100
10. März 2021152,87154,29144,88146,85146,851.954.500
09. März 2021148,85154,31148,85152,11152,112.276.100
08. März 2021146,30148,97143,49145,56145,563.837.400
05. März 2021149,01149,01142,18146,29146,295.159.300
04. März 2021146,23149,22140,01143,66143,663.265.300
03. März 2021151,48152,72146,12147,34147,341.838.100
02. März 2021156,99157,36152,13152,51152,511.944.100
01. März 2021157,87157,87153,88156,52156,521.867.200
26. Feb. 2021152,92154,35146,49152,85152,853.297.200
25. Feb. 2021159,75161,85151,09151,72151,722.820.000
24. Feb. 2021160,01161,90157,28160,79160,792.360.700
23. Feb. 2021155,43161,97151,15161,33161,332.675.700
22. Feb. 2021159,83160,48155,88156,71156,713.261.500
19. Feb. 2021164,02164,02160,00160,95160,952.652.200
18. Feb. 2021159,04163,40156,28162,24162,242.404.500
17. Feb. 2021162,15163,89159,54160,80160,802.289.800
16. Feb. 2021170,65171,10164,46164,86164,861.958.300
12. Feb. 2021172,16172,35166,85169,53169,532.186.500
11. Feb. 2021171,02174,68167,20172,13172,134.892.000
10. Feb. 2021165,60173,54162,52171,07171,074.873.600
09. Feb. 2021159,00160,77154,03158,87158,874.695.100
08. Feb. 2021160,17162,96156,77159,00159,004.194.200
05. Feb. 2021151,46159,99149,70159,82159,823.532.600
04. Feb. 2021141,77150,86141,20150,63150,634.898.100
03. Feb. 2021146,00147,92137,58138,12138,128.964.200
02. Feb. 2021149,20150,35146,40150,09150,092.767.000
01. Feb. 2021142,41146,55141,30145,95145,952.040.400
29. Jan. 2021141,18143,20137,16139,86139,863.206.000
28. Jan. 2021132,39146,79132,20141,52141,523.649.900
27. Jan. 2021135,74137,66130,00131,55131,553.581.500
26. Jan. 2021139,42142,40137,55138,42138,422.080.800
25. Jan. 2021141,59142,38133,36139,42139,425.523.200
22. Jan. 2021143,00144,18139,55141,00141,003.146.600
21. Jan. 2021148,59149,50143,36144,49144,491.965.000
20. Jan. 2021147,26148,60146,19147,63147,632.675.600
19. Jan. 2021151,50152,15144,01146,14146,143.839.500
15. Jan. 2021149,07152,16145,09150,85150,852.543.800
14. Jan. 2021156,79158,22148,03149,05149,051.907.100
13. Jan. 2021154,00159,85153,58155,02155,022.148.900
12. Jan. 2021152,00154,17150,73153,57153,571.310.600
11. Jan. 2021151,62153,59148,27151,90151,901.619.800
08. Jan. 2021154,20154,75148,75151,79151,791.226.600
07. Jan. 2021149,49153,07149,46152,86152,861.785.700
06. Jan. 2021147,70150,54147,16148,81148,811.807.000
05. Jan. 2021148,54151,84148,43150,29150,29860.300
04. Jan. 2021153,31153,99147,31149,92149,921.758.900
31. Dez. 2020152,25152,69149,21151,19151,191.555.300
30. Dez. 2020152,20152,66150,30152,00152,00816.600
29. Dez. 2020151,00151,20148,24150,22150,221.425.500
28. Dez. 2020153,64154,74146,81150,08150,082.549.100
24. Dez. 2020153,04154,15151,34152,08152,081.111.700
23. Dez. 2020157,57157,57153,16153,39153,391.090.300
22. Dez. 2020153,91158,40153,29156,12156,121.754.100
21. Dez. 2020152,26155,53148,68154,15154,152.188.700
18. Dez. 2020150,93157,22150,00155,07155,0710.984.000
17. Dez. 2020155,00159,53148,39148,75148,754.123.900
16. Dez. 2020152,75154,90151,61153,90153,902.403.100
15. Dez. 2020146,50151,18145,65150,84150,842.478.400
14. Dez. 2020149,60150,55144,65144,81144,812.522.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...