Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MTCH.US
29.96+0.42(+1.42%)(czas lokalny: 30.05.2024 16:00)Match Group Inc. - Ordinary Shares - New
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
30.05.2024 | 29.76 | 30.06 | 29.39 | 29.96 | 4 770 825 | 0 |
29.05.2024 | 29.00 | 29.57 | 28.98 | 29.54 | 4 875 118 | 0 |
28.05.2024 | 29.26 | 30.12 | 29.25 | 29.35 | 4 486 737 | 0 |
24.05.2024 | 29.53 | 29.40 | 29.40 | 29.40 | 3 809 500 | 0 |
23.05.2024 | 29.50 | 29.93 | 29.39 | 29.48 | 4 965 821 | 0 |
22.05.2024 | 29.97 | 30.37 | 29.45 | 29.61 | 3 581 397 | 0 |
21.05.2024 | 30.31 | 30.73 | 29.96 | 30.03 | 4 045 623 | 0 |
20.05.2024 | 31.10 | 31.29 | 30.20 | 30.38 | 4 706 858 | 0 |
17.05.2024 | 31.40 | 31.54 | 31.16 | 31.21 | 2 876 814 | 0 |
16.05.2024 | 31.12 | 31.49 | 30.97 | 31.36 | 3 804 084 | 0 |
15.05.2024 | 32.07 | 32.14 | 31.24 | 31.36 | 4 974 517 | 0 |
14.05.2024 | 31.31 | 31.96 | 31.11 | 31.94 | 9 047 396 | 0 |
13.05.2024 | 30.96 | 31.57 | 30.51 | 30.96 | 7 544 544 | 0 |
10.05.2024 | 30.57 | 30.77 | 29.90 | 30.69 | 4 684 404 | 0 |
09.05.2024 | 30.13 | 30.64 | 29.82 | 30.58 | 7 001 506 | 0 |
08.05.2024 | 28.89 | 30.20 | 27.66 | 29.82 | 20 560 066 | 0 |
07.05.2024 | 32.22 | 32.44 | 31.45 | 31.51 | 9 161 568 | 0 |
06.05.2024 | 31.90 | 32.47 | 31.88 | 32.24 | 5 944 567 | 0 |
03.05.2024 | 31.80 | 32.29 | 31.57 | 31.93 | 5 812 898 | 0 |
02.05.2024 | 31.50 | 31.66 | 30.72 | 31.29 | 3 468 381 | 0 |
01.05.2024 | 31.19 | 31.95 | 30.92 | 31.18 | 4 391 946 | 0 |
30.04.2024 | 31.27 | 31.90 | 30.81 | 30.82 | 4 451 823 | 0 |
29.04.2024 | 31.94 | 32.22 | 31.35 | 31.53 | 2 679 220 | 0 |
26.04.2024 | 31.97 | 32.30 | 31.73 | 31.89 | 2 583 090 | 0 |
25.04.2024 | 31.27 | 31.73 | 31.07 | 31.69 | 4 375 454 | 0 |
24.04.2024 | 31.56 | 32.02 | 31.41 | 31.94 | 2 608 991 | 0 |
23.04.2024 | 32.05 | 32.32 | 31.63 | 31.69 | 3 361 803 | 0 |
22.04.2024 | 32.53 | 32.65 | 31.89 | 31.96 | 3 590 572 | 0 |
19.04.2024 | 32.32 | 32.48 | 31.98 | 32.18 | 4 043 751 | 0 |
18.04.2024 | 31.50 | 32.87 | 31.41 | 32.22 | 3 830 809 | 0 |
17.04.2024 | 31.95 | 32.49 | 31.69 | 32.28 | 3 652 105 | 0 |
16.04.2024 | 31.89 | 32.35 | 31.64 | 31.73 | 3 809 664 | 0 |
15.04.2024 | 32.74 | 33.05 | 31.89 | 31.96 | 5 324 492 | 0 |
12.04.2024 | 33.48 | 33.61 | 32.56 | 32.68 | 5 351 472 | 0 |
11.04.2024 | 33.72 | 34.00 | 33.18 | 33.81 | 3 354 339 | 0 |
10.04.2024 | 34.52 | 34.60 | 33.28 | 33.47 | 6 144 593 | 0 |
09.04.2024 | 34.25 | 35.76 | 34.20 | 35.11 | 3 844 531 | 0 |
08.04.2024 | 33.69 | 34.31 | 33.58 | 34.05 | 2 651 680 | 0 |
05.04.2024 | 33.70 | 34.04 | 33.34 | 33.71 | 4 447 686 | 0 |
04.04.2024 | 35.93 | 36.04 | 33.70 | 33.72 | 6 366 332 | 0 |
03.04.2024 | 35.14 | 35.90 | 34.95 | 35.77 | 2 616 063 | 0 |
02.04.2024 | 35.66 | 35.75 | 35.18 | 35.22 | 3 163 104 | 0 |
01.04.2024 | 36.34 | 36.43 | 35.80 | 35.91 | 3 636 334 | 0 |
28.03.2024 | 36.10 | 36.28 | 36.28 | 36.28 | 5 687 912 | 0 |
27.03.2024 | 35.92 | 36.19 | 35.37 | 35.88 | 4 296 649 | 0 |
26.03.2024 | 35.58 | 36.01 | 35.31 | 35.67 | 5 823 077 | 0 |
25.03.2024 | 35.95 | 36.06 | 35.07 | 35.34 | 4 316 478 | 0 |
22.03.2024 | 35.74 | 36.28 | 35.66 | 35.75 | 4 699 052 | 0 |
21.03.2024 | 36.25 | 36.31 | 35.47 | 35.69 | 7 413 285 | 0 |
20.03.2024 | 35.62 | 36.05 | 34.94 | 36.01 | 8 639 380 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus