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