Deutsche Märkte geschlossen

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
139,63+0,62 (+0,45%)
Börsenschluss: 1:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Nov. 2020139,16143,09137,88139,63139,63931.400
25. Nov. 2020139,34141,63136,87139,01139,011.478.500
24. Nov. 2020137,65138,94135,08138,67138,672.019.700
23. Nov. 2020131,07139,07131,07138,23138,232.321.700
20. Nov. 2020131,92135,00130,33130,57130,571.515.500
19. Nov. 2020131,19135,15130,20132,31132,311.168.500
18. Nov. 2020133,75134,10129,61131,35131,351.040.800
17. Nov. 2020134,57135,18130,72131,35131,352.164.300
16. Nov. 2020133,75137,22132,01134,83134,832.093.000
13. Nov. 2020131,12132,75129,38131,60131,601.280.800
12. Nov. 2020133,06135,60130,38131,26131,261.472.800
11. Nov. 2020133,67137,36133,07133,41133,411.377.500
10. Nov. 2020137,13139,26131,28132,22132,223.009.600
09. Nov. 2020136,64141,80134,15137,22137,224.233.300
06. Nov. 2020134,59136,21130,20132,56132,562.951.500
05. Nov. 2020132,00138,50129,14134,97134,975.816.700
04. Nov. 2020124,68129,31122,28128,69128,694.101.800
03. Nov. 2020119,34123,23117,68121,63121,633.386.600
02. Nov. 2020117,51121,35116,23118,98118,982.766.500
30. Okt. 2020121,37123,27116,24116,78116,782.146.500
29. Okt. 2020119,53123,69119,00122,12122,121.622.300
28. Okt. 2020123,05123,45118,13118,52118,522.030.400
27. Okt. 2020119,41127,42119,31125,78125,783.451.300
26. Okt. 2020118,69122,00117,65119,26119,261.945.700
23. Okt. 2020118,07120,38116,53120,30120,301.197.600
22. Okt. 2020117,67118,11114,51116,72116,721.548.300
21. Okt. 2020116,25119,32115,59118,06118,062.156.300
20. Okt. 2020113,67116,57113,22114,86114,861.637.400
19. Okt. 2020112,29115,61111,59113,00113,001.942.000
16. Okt. 2020112,56113,07110,42112,21112,211.485.600
15. Okt. 2020108,20112,10107,05111,17111,171.754.500
14. Okt. 2020111,87112,50109,28109,77109,771.439.400
13. Okt. 2020112,00113,40110,39111,16111,162.181.600
12. Okt. 2020112,50113,94108,85110,30110,302.160.200
09. Okt. 2020113,64114,40111,66112,38112,381.696.700
08. Okt. 2020115,95117,49113,10113,45113,452.589.800
07. Okt. 2020114,59115,49112,13114,50114,502.253.900
06. Okt. 2020113,94115,82112,79114,21114,211.685.900
05. Okt. 2020112,99115,15111,68114,05114,051.721.600
02. Okt. 2020113,13115,90111,63111,94111,941.664.000
01. Okt. 2020112,23116,58111,13116,21116,212.833.600
30. Sept. 2020108,43111,79108,43110,65110,652.413.600
29. Sept. 2020108,22109,38106,63109,12109,123.348.000
28. Sept. 2020107,15109,84106,78108,59108,592.435.300
25. Sept. 2020103,58107,52102,77105,75105,751.851.700
24. Sept. 2020101,02105,13100,61103,43103,431.661.600
23. Sept. 2020106,94107,25102,41102,89102,892.350.200
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...