LendingTree, Inc. TREE
NASDAQ · Vereinigte Staaten · Finanzen
$23,85-0,58 (-2,37 %)
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 | $23,56 | -3,56 % | $24,57 | $24,89 | $23,56 | 73,81K |
| 2026-09-30 | $24,43 | +0,33 % | $24,42 | $24,53 | $24,07 | 333,20K |
| 2026-09-29 | $24,35 | +0,58 % | $24,11 | $24,41 | $23,75 | 376,00K |
| 2026-09-28 | $24,21 | -1,67 % | $24,29 | $24,49 | $23,50 | 251,60K |
| 2026-09-25 | $24,62 | +1,15 % | $24,29 | $25,07 | $24,04 | 292,60K |
| 2026-09-24 | $24,34 | +1,42 % | $24,00 | $24,80 | $23,82 | 459,70K |
| 2026-09-23 | $24,00 | -7,87 % | $25,96 | $25,99 | $23,89 | 622,50K |
| 2026-09-22 | $26,05 | -3,38 % | $27,40 | $27,40 | $25,52 | 732,80K |
| 2026-09-21 | $26,96 | +5,27 % | $25,71 | $27,00 | $25,63 | 438,20K |
| 2026-09-18 | $25,61 | -1,58 % | $25,90 | $26,21 | $25,55 | 354,70K |
| 2026-09-17 | $26,02 | -2,11 % | $26,94 | $26,94 | $25,98 | 262,60K |
| 2026-09-16 | $26,58 | -0,86 % | $26,74 | $27,15 | $26,18 | 282,80K |
| 2026-09-15 | $26,81 | -3,42 % | $27,39 | $27,39 | $26,34 | 227,90K |
| 2026-09-14 | $27,76 | +3,50 % | $26,87 | $27,97 | $26,87 | 552,00K |
| 2026-09-11 | $26,82 | -0,26 % | $27,29 | $27,29 | $26,51 | 298,60K |
| 2026-09-10 | $26,89 | +1,24 % | $26,39 | $27,86 | $26,29 | 307,90K |
| 2026-09-09 | $26,56 | -4,60 % | $27,79 | $27,79 | $26,46 | 309,50K |
| 2026-09-08 | $27,84 | -1,80 % | $28,06 | $28,14 | $27,39 | 369,80K |
| 2026-09-04 | $28,35 | +1,21 % | $27,81 | $28,57 | $27,59 | 494,60K |
| 2026-09-03 | $28,01 | +0,68 % | $27,98 | $28,70 | $27,71 | 251,40K |
| 2026-09-02 | $27,82 | +1,64 % | $27,42 | $27,93 | $27,07 | 412,00K |
| 2026-09-01 | $27,37 | -2,39 % | $27,51 | $27,65 | $27,07 | 368,40K |
| 2026-08-31 | $28,04 | -3,18 % | $29,10 | $29,40 | $27,51 | 541,70K |
| 2026-08-28 | $28,96 | +2,40 % | $28,28 | $29,06 | $28,16 | 552,30K |
| 2026-08-27 | $28,28 | -5,10 % | $29,96 | $30,55 | $27,70 | 853,20K |
| 2026-08-26 | $29,80 | -2,49 % | $30,60 | $30,68 | $29,70 | 694,10K |
| 2026-08-25 | $30,56 | -1,32 % | $31,38 | $31,38 | $30,42 | 501,20K |
| 2026-08-24 | $30,97 | +0,49 % | $30,93 | $31,47 | $30,65 | 203,30K |
| 2026-08-21 | $30,82 | +0,75 % | $30,64 | $31,26 | $30,55 | 262,00K |
| 2026-08-20 | $30,59 | -2,02 % | $31,20 | $31,45 | $30,56 | 383,90K |
| 2026-08-19 | $31,22 | -0,10 % | $31,25 | $32,62 | $31,15 | 427,60K |
| 2026-08-18 | $31,25 | -0,32 % | $31,33 | $31,92 | $30,95 | 278,60K |
| 2026-08-17 | $31,35 | -3,80 % | $32,49 | $32,49 | $31,27 | 328,00K |
| 2026-08-14 | $32,59 | -0,85 % | $32,69 | $32,94 | $32,34 | 236,60K |
| 2026-08-13 | $32,87 | +3,89 % | $32,13 | $32,98 | $31,64 | 617,60K |
| 2026-08-12 | $31,64 | +0,38 % | $31,46 | $31,95 | $31,03 | 566,80K |
| 2026-08-11 | $31,52 | -2,35 % | $31,98 | $32,43 | $31,18 | 263,40K |
| 2026-08-10 | $32,28 | +0,47 % | $31,81 | $32,63 | $31,57 | 412,60K |
| 2026-08-07 | $32,13 | +0,88 % | $31,77 | $32,80 | $31,75 | 773,80K |
| 2026-08-06 | $31,85 | -5,80 % | $33,70 | $33,85 | $31,47 | 707,20K |
| 2026-08-05 | $33,81 | +0,15 % | $33,65 | $34,17 | $33,12 | 616,40K |
| 2026-08-04 | $33,76 | +5,73 % | $31,93 | $33,90 | $31,73 | 762,40K |
| 2026-08-03 | $31,93 | +0,22 % | $32,52 | $33,60 | $31,60 | 886,60K |
| 2026-07-31 | $31,86 | +0,44 % | $31,68 | $33,26 | $30,85 | 555,10K |
| 2026-07-30 | $31,72 | -19,61 % | $31,00 | $32,22 | $29,77 | 1,36M |
| 2026-07-29 | $39,46 | -3,76 % | $41,25 | $41,98 | $38,79 | 287,00K |
| 2026-07-28 | $41,00 | +1,49 % | $40,90 | $41,60 | $39,80 | 174,00K |
| 2026-07-27 | $40,40 | +3,59 % | $39,28 | $40,62 | $39,28 | 163,90K |
| 2026-07-24 | $39,00 | -1,14 % | $39,51 | $41,33 | $38,69 | 284,80K |
| 2026-07-23 | $39,45 | -4,69 % | $41,36 | $41,36 | $39,10 | 180,40K |
| 2026-07-22 | $41,39 | -4,34 % | $43,32 | $44,24 | $40,88 | 152,60K |
| 2026-07-21 | $43,27 | -1,95 % | $43,83 | $44,48 | $42,00 | 315,50K |
| 2026-07-20 | $44,13 | -4,58 % | $46,24 | $46,59 | $44,07 | 157,80K |
| 2026-07-17 | $46,25 | -1,36 % | $46,25 | $46,96 | $45,26 | 410,70K |
| 2026-07-16 | $46,89 | +2,65 % | $45,68 | $47,04 | $45,55 | 170,90K |
| 2026-07-15 | $45,68 | +0,15 % | $45,91 | $47,24 | $45,27 | 168,10K |
| 2026-07-14 | $45,61 | +0,82 % | $44,82 | $45,75 | $44,00 | 134,50K |
| 2026-07-13 | $45,24 | -0,13 % | $45,21 | $46,12 | $43,36 | 178,50K |
| 2026-07-10 | $45,30 | -1,26 % | $46,25 | $47,05 | $45,01 | 119,60K |
| 2026-07-09 | $45,88 | +2,32 % | $44,42 | $45,88 | $44,16 | 149,40K |
| 2026-07-08 | $44,84 | -0,66 % | $44,90 | $45,79 | $43,65 | 196,00K |
| 2026-07-07 | $45,14 | -1,59 % | $46,10 | $46,83 | $45,10 | 171,90K |
| 2026-07-06 | $45,87 | +1,93 % | $44,41 | $45,97 | $44,22 | 167,60K |
| 2026-07-02 | $45,00 | +0,45 % | $45,70 | $46,83 | $44,83 | 356,20K |
| 2026-07-01 | $44,80 | +1,15 % | $44,09 | $45,93 | $44,09 | 302,90K |
| 2026-06-30 | $44,29 | +3,58 % | $42,67 | $44,79 | $42,18 | 299,70K |
| 2026-06-29 | $42,76 | +5,11 % | $40,82 | $43,73 | $39,86 | 438,00K |
| 2026-06-26 | $40,68 | +6,72 % | $38,12 | $40,84 | $38,12 | 860,20K |
| 2026-06-25 | $38,12 | -0,24 % | $38,41 | $38,73 | $37,79 | 173,90K |
| 2026-06-24 | $38,21 | +4,00 % | $37,15 | $39,29 | $37,14 | 444,40K |
| 2026-06-23 | $36,74 | +0,14 % | $36,70 | $38,35 | $36,23 | 217,10K |
| 2026-06-22 | $36,69 | -6,09 % | $38,59 | $39,40 | $36,16 | 472,60K |
| 2026-06-18 | $39,07 | +9,07 % | $36,33 | $39,48 | $35,86 | 565,90K |
| 2026-06-17 | $35,82 | -6,91 % | $38,02 | $39,49 | $35,69 | 296,10K |
| 2026-06-16 | $38,48 | +3,52 % | $37,54 | $38,49 | $37,32 | 275,20K |
| 2026-06-15 | $37,17 | +1,70 % | $36,99 | $38,67 | $36,99 | 205,20K |
| 2026-06-12 | $36,55 | -0,81 % | $36,65 | $37,70 | $36,33 | 127,40K |
| 2026-06-11 | $36,85 | +1,18 % | $36,41 | $37,10 | $35,78 | 141,20K |
| 2026-06-10 | $36,42 | +0,14 % | $36,36 | $37,17 | $35,94 | 115,10K |
| 2026-06-09 | $36,37 | +3,18 % | $35,27 | $36,82 | $35,27 | 131,50K |
| 2026-06-08 | $35,25 | -1,67 % | $35,64 | $36,00 | $35,01 | 121,20K |
| 2026-06-05 | $35,85 | -1,13 % | $36,59 | $37,27 | $35,55 | 265,50K |
| 2026-06-04 | $36,26 | +0,67 % | $36,58 | $37,56 | $36,14 | 133,60K |
| 2026-06-03 | $36,02 | -5,73 % | $37,80 | $37,80 | $35,45 | 280,90K |
| 2026-06-02 | $38,21 | -4,21 % | $39,01 | $39,13 | $37,65 | 202,20K |
| 2026-06-01 | $39,89 | +4,42 % | $38,27 | $40,00 | $38,16 | 202,10K |
| 2026-05-29 | $38,20 | -0,65 % | $38,45 | $39,09 | $37,87 | 169,30K |
| 2026-05-28 | $38,45 | +1,45 % | $37,57 | $38,60 | $37,35 | 201,20K |
| 2026-05-27 | $37,90 | +3,24 % | $36,74 | $38,35 | $36,64 | 212,90K |
| 2026-05-26 | $36,71 | +0,80 % | $36,70 | $37,48 | $36,24 | 141,30K |