Grindr Inc. GRND
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$14,15-1,28 (-8,30 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,15 | -8,30 % | $15,68 | $15,95 | $13,53 | 2,32M |
| 2026-09-30 | $15,43 | -4,28 % | $16,41 | $16,41 | $15,18 | 1,99M |
| 2026-09-29 | $16,12 | +3,27 % | $15,54 | $16,15 | $15,54 | 1,62M |
| 2026-09-28 | $15,61 | -1,01 % | $15,70 | $15,90 | $15,57 | 1,10M |
| 2026-09-25 | $15,77 | -0,63 % | $15,83 | $16,05 | $15,69 | 1,41M |
| 2026-09-24 | $15,87 | +2,78 % | $15,38 | $15,90 | $15,38 | 1,55M |
| 2026-09-23 | $15,44 | -3,26 % | $15,93 | $15,93 | $15,40 | 1,32M |
| 2026-09-22 | $15,96 | +0,44 % | $16,27 | $16,30 | $15,77 | 1,55M |
| 2026-09-21 | $15,89 | +3,18 % | $15,65 | $15,99 | $15,50 | 1,36M |
| 2026-09-18 | $15,40 | -0,32 % | $15,59 | $15,72 | $15,31 | 2,33M |
| 2026-09-17 | $15,45 | -0,52 % | $15,89 | $15,89 | $15,24 | 1,41M |
| 2026-09-16 | $15,53 | +1,17 % | $15,32 | $15,84 | $15,31 | 1,82M |
| 2026-09-15 | $15,35 | -2,42 % | $15,74 | $15,74 | $15,15 | 848,90K |
| 2026-09-14 | $15,73 | +2,95 % | $15,30 | $15,73 | $15,30 | 1,24M |
| 2026-09-11 | $15,28 | -0,65 % | $15,43 | $15,52 | $15,24 | 752,20K |
| 2026-09-10 | $15,38 | +3,01 % | $15,04 | $15,46 | $14,96 | 1,30M |
| 2026-09-09 | $14,93 | -3,43 % | $15,44 | $15,44 | $14,70 | 1,98M |
| 2026-09-08 | $15,46 | +1,38 % | $15,25 | $15,63 | $14,99 | 1,32M |
| 2026-09-04 | $15,25 | -2,62 % | $15,43 | $15,53 | $15,13 | 1,12M |
| 2026-09-03 | $15,66 | -0,06 % | $16,10 | $16,10 | $15,59 | 542,00K |
| 2026-09-02 | $15,67 | +0,90 % | $15,49 | $15,71 | $15,49 | 673,50K |
| 2026-09-01 | $15,53 | +0,32 % | $15,39 | $15,68 | $15,33 | 982,30K |
| 2026-08-31 | $15,48 | -0,71 % | $16,00 | $16,00 | $15,26 | 1,42M |
| 2026-08-28 | $15,59 | +1,56 % | $15,48 | $15,89 | $15,48 | 923,10K |
| 2026-08-27 | $15,35 | -2,79 % | $15,93 | $15,95 | $15,31 | 1,21M |
| 2026-08-26 | $15,79 | +0,64 % | $15,50 | $15,89 | $15,50 | 1,10M |
| 2026-08-25 | $15,69 | +0,71 % | $15,57 | $15,91 | $15,48 | 1,34M |
| 2026-08-24 | $15,58 | +0,32 % | $15,60 | $15,98 | $15,53 | 951,60K |
| 2026-08-21 | $15,53 | -0,83 % | $15,34 | $15,92 | $15,28 | 1,04M |
| 2026-08-20 | $15,66 | +0,45 % | $15,51 | $15,84 | $15,48 | 1,28M |
| 2026-08-19 | $15,59 | -2,32 % | $16,20 | $16,20 | $15,47 | 1,20M |
| 2026-08-18 | $15,96 | +0,95 % | $15,78 | $16,00 | $15,62 | 1,55M |
| 2026-08-17 | $15,81 | -1,25 % | $15,98 | $15,99 | $15,43 | 1,34M |
| 2026-08-14 | $16,01 | +1,65 % | $16,00 | $16,35 | $15,87 | 1,40M |
| 2026-08-13 | $15,75 | -0,76 % | $15,93 | $16,03 | $15,35 | 2,34M |
| 2026-08-12 | $15,87 | -2,22 % | $16,08 | $16,14 | $15,48 | 2,52M |
| 2026-08-11 | $16,23 | -0,73 % | $16,23 | $16,53 | $15,92 | 1,59M |
| 2026-08-10 | $16,35 | -1,39 % | $16,33 | $17,23 | $16,22 | 1,96M |
| 2026-08-07 | $16,58 | -3,32 % | $15,80 | $16,86 | $15,16 | 3,01M |
| 2026-08-06 | $17,15 | -3,54 % | $17,36 | $17,68 | $17,12 | 1,98M |
| 2026-08-05 | $17,78 | -0,89 % | $17,90 | $17,99 | $17,55 | 1,82M |
| 2026-08-04 | $17,94 | +0,22 % | $17,85 | $18,27 | $17,75 | 1,85M |
| 2026-08-03 | $17,90 | +3,23 % | $17,50 | $18,50 | $17,50 | 2,15M |
| 2026-07-31 | $17,34 | +2,30 % | $16,94 | $17,36 | $16,66 | 1,62M |
| 2026-07-30 | $16,95 | -1,51 % | $16,94 | $17,41 | $16,71 | 1,81M |
| 2026-07-29 | $17,21 | +3,67 % | $16,72 | $17,22 | $16,70 | 1,54M |
| 2026-07-28 | $16,60 | +7,24 % | $15,72 | $16,66 | $15,65 | 1,85M |
| 2026-07-27 | $15,48 | +4,24 % | $15,19 | $15,71 | $15,19 | 2,22M |
| 2026-07-24 | $14,85 | +1,02 % | $14,99 | $15,14 | $14,74 | 1,29M |
| 2026-07-23 | $14,70 | +1,38 % | $14,50 | $14,83 | $14,10 | 1,52M |
| 2026-07-22 | $14,50 | -3,97 % | $15,25 | $15,35 | $14,35 | 1,82M |
| 2026-07-21 | $15,10 | -3,02 % | $15,21 | $15,66 | $14,84 | 1,54M |
| 2026-07-20 | $15,57 | +2,03 % | $15,24 | $15,73 | $15,21 | 971,00K |
| 2026-07-17 | $15,26 | -3,17 % | $15,51 | $15,52 | $14,99 | 1,66M |
| 2026-07-16 | $15,76 | -0,13 % | $15,80 | $16,12 | $15,70 | 1,24M |
| 2026-07-15 | $15,78 | +0,90 % | $15,75 | $15,94 | $15,65 | 1,44M |
| 2026-07-14 | $15,64 | -0,06 % | $15,50 | $15,71 | $15,10 | 1,43M |
| 2026-07-13 | $15,65 | -0,25 % | $15,86 | $15,98 | $15,56 | 1,11M |
| 2026-07-10 | $15,69 | -1,94 % | $16,25 | $16,25 | $15,61 | 1,47M |
| 2026-07-09 | $16,00 | -0,12 % | $15,76 | $16,16 | $15,51 | 1,94M |
| 2026-07-08 | $16,02 | +2,76 % | $15,30 | $16,27 | $15,30 | 3,23M |
| 2026-07-07 | $15,59 | -2,07 % | $16,19 | $16,36 | $15,55 | 1,66M |
| 2026-07-06 | $15,92 | -0,87 % | $15,70 | $16,35 | $15,48 | 1,60M |
| 2026-07-02 | $16,06 | +2,36 % | $15,35 | $16,23 | $15,22 | 1,66M |
| 2026-07-01 | $15,69 | +9,19 % | $15,28 | $16,36 | $15,28 | 4,33M |
| 2026-06-30 | $14,37 | -0,48 % | $14,28 | $14,66 | $14,17 | 903,40K |
| 2026-06-29 | $14,44 | +0,70 % | $14,40 | $14,98 | $14,36 | 1,88M |
| 2026-06-26 | $14,34 | +5,75 % | $13,63 | $14,47 | $13,59 | 2,52M |
| 2026-06-25 | $13,56 | +2,88 % | $13,14 | $13,81 | $13,03 | 1,64M |
| 2026-06-24 | $13,18 | +0,30 % | $13,32 | $13,65 | $13,05 | 1,03M |
| 2026-06-23 | $13,14 | -0,08 % | $13,05 | $13,53 | $12,98 | 1,42M |
| 2026-06-22 | $13,15 | -1,50 % | $13,13 | $13,26 | $12,94 | 1,45M |
| 2026-06-18 | $13,35 | +0,53 % | $13,43 | $13,50 | $12,97 | 1,99M |
| 2026-06-17 | $13,28 | -0,60 % | $13,17 | $13,50 | $12,99 | 1,41M |
| 2026-06-16 | $13,36 | +5,78 % | $12,59 | $13,49 | $12,48 | 3,14M |
| 2026-06-15 | $12,63 | +8,51 % | $11,81 | $12,70 | $11,81 | 2,24M |
| 2026-06-12 | $11,64 | +1,48 % | $11,58 | $11,85 | $11,44 | 1,41M |
| 2026-06-11 | $11,47 | -0,95 % | $11,49 | $12,06 | $11,29 | 2,10M |
| 2026-06-10 | $11,58 | +1,76 % | $11,55 | $11,68 | $11,20 | 1,56M |
| 2026-06-09 | $11,38 | +3,08 % | $10,98 | $11,41 | $10,98 | 1,27M |
| 2026-06-08 | $11,04 | +1,28 % | $10,74 | $11,16 | $10,50 | 1,41M |
| 2026-06-05 | $10,90 | +1,87 % | $10,72 | $11,02 | $10,72 | 2,03M |
| 2026-06-04 | $10,70 | -1,83 % | $10,83 | $11,18 | $10,30 | 1,76M |
| 2026-06-03 | $10,90 | -6,92 % | $11,58 | $11,58 | $10,79 | 3,04M |
| 2026-06-02 | $11,71 | -7,21 % | $12,41 | $12,48 | $11,60 | 2,39M |
| 2026-06-01 | $12,62 | +0,96 % | $12,46 | $12,78 | $12,35 | 1,25M |
| 2026-05-29 | $12,50 | -3,10 % | $12,95 | $12,97 | $12,35 | 1,78M |
| 2026-05-28 | $12,90 | +1,34 % | $12,75 | $13,07 | $12,64 | 1,63M |
| 2026-05-27 | $12,73 | -0,62 % | $12,74 | $12,96 | $12,53 | 1,03M |
| 2026-05-26 | $12,81 | -1,08 % | $13,00 | $13,21 | $12,78 | 1,83M |