Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MTCH.US
35.90+0.72(+2.05%)(czas lokalny: 17.09.2024 15:55)Match Group Inc
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 35.38 | 36.35 | 35.30 | 35.90 | 2 432 399 | 0 |
16.09.2024 | 35.20 | 35.52 | 34.88 | 35.16 | 2 695 175 | 0 |
13.09.2024 | 35.16 | 35.92 | 34.95 | 35.02 | 2 818 100 | 0 |
12.09.2024 | 35.37 | 35.38 | 34.59 | 35.04 | 3 627 153 | 0 |
11.09.2024 | 36.02 | 36.14 | 34.54 | 35.35 | 2 952 097 | 0 |
10.09.2024 | 36.21 | 36.42 | 35.76 | 36.22 | 2 595 507 | 0 |
09.09.2024 | 35.93 | 36.48 | 35.80 | 36.05 | 2 461 687 | 0 |
06.09.2024 | 36.51 | 37.10 | 35.74 | 35.82 | 4 276 600 | 0 |
05.09.2024 | 36.45 | 36.90 | 36.08 | 36.49 | 2 419 578 | 0 |
04.09.2024 | 36.62 | 37.17 | 36.40 | 36.46 | 1 922 964 | 0 |
03.09.2024 | 36.94 | 37.95 | 36.66 | 36.81 | 2 754 243 | 0 |
30.08.2024 | 37.59 | 37.59 | 36.65 | 37.21 | 3 626 300 | 0 |
29.08.2024 | 37.12 | 37.47 | 36.93 | 37.19 | 3 245 600 | 0 |
28.08.2024 | 37.10 | 37.23 | 36.62 | 36.74 | 2 345 100 | 0 |
27.08.2024 | 37.15 | 37.36 | 36.91 | 37.09 | 3 147 100 | 0 |
26.08.2024 | 37.67 | 37.90 | 37.34 | 37.37 | 2 954 200 | 0 |
23.08.2024 | 36.67 | 37.42 | 36.59 | 37.32 | 5 294 400 | 0 |
22.08.2024 | 37.10 | 37.16 | 36.36 | 36.42 | 4 800 500 | 0 |
21.08.2024 | 36.69 | 37.58 | 36.44 | 37.14 | 4 550 400 | 0 |
20.08.2024 | 36.36 | 36.59 | 36.17 | 36.53 | 3 375 900 | 0 |
19.08.2024 | 34.91 | 36.70 | 34.91 | 36.58 | 3 884 700 | 0 |
16.08.2024 | 35.25 | 35.37 | 34.49 | 35.19 | 2 962 000 | 0 |
15.08.2024 | 34.81 | 35.67 | 34.30 | 35.64 | 4 797 800 | 0 |
14.08.2024 | 34.53 | 35.09 | 34.06 | 34.17 | 3 198 200 | 0 |
13.08.2024 | 33.66 | 34.62 | 33.36 | 34.56 | 4 803 600 | 0 |
12.08.2024 | 35.04 | 35.04 | 33.71 | 33.77 | 3 530 200 | 0 |
09.08.2024 | 34.77 | 35.00 | 34.48 | 34.85 | 3 680 800 | 0 |
08.08.2024 | 34.24 | 35.09 | 33.99 | 34.87 | 4 784 900 | 0 |
07.08.2024 | 36.20 | 36.76 | 34.78 | 34.95 | 4 954 900 | 0 |
06.08.2024 | 35.74 | 36.01 | 35.10 | 35.68 | 3 565 100 | 0 |
05.08.2024 | 35.12 | 35.83 | 34.49 | 35.66 | 7 268 500 | 0 |
02.08.2024 | 37.01 | 37.32 | 36.19 | 36.67 | 5 757 500 | 0 |
01.08.2024 | 38.52 | 38.52 | 36.05 | 37.57 | 9 198 900 | 0 |
31.07.2024 | 38.00 | 38.84 | 36.13 | 38.14 | 21 731 500 | 0 |
30.07.2024 | 33.18 | 33.88 | 33.08 | 33.69 | 4 331 600 | 0 |
29.07.2024 | 33.54 | 34.05 | 33.03 | 33.20 | 6 290 000 | 0 |
26.07.2024 | 33.30 | 33.35 | 32.71 | 33.25 | 3 176 600 | 0 |
25.07.2024 | 33.06 | 33.66 | 31.79 | 33.25 | 6 752 300 | 0 |
24.07.2024 | 34.04 | 34.20 | 32.94 | 32.99 | 4 380 400 | 0 |
23.07.2024 | 34.29 | 34.82 | 34.27 | 34.35 | 4 970 500 | 0 |
22.07.2024 | 34.79 | 34.86 | 34.28 | 34.41 | 3 965 500 | 0 |
19.07.2024 | 34.79 | 34.99 | 34.42 | 34.67 | 4 074 700 | 0 |
18.07.2024 | 35.58 | 36.33 | 34.83 | 34.99 | 7 845 100 | 0 |
17.07.2024 | 34.19 | 35.95 | 33.98 | 35.55 | 9 712 800 | 0 |
16.07.2024 | 34.22 | 35.04 | 33.68 | 34.41 | 15 605 800 | 0 |
15.07.2024 | 31.89 | 32.31 | 31.71 | 32.02 | 8 595 300 | 0 |
12.07.2024 | 31.67 | 32.83 | 31.42 | 32.28 | 6 627 100 | 0 |
11.07.2024 | 31.31 | 31.77 | 30.95 | 31.55 | 7 445 400 | 0 |
10.07.2024 | 31.16 | 31.17 | 30.52 | 30.85 | 6 429 000 | 0 |
09.07.2024 | 30.15 | 31.05 | 30.10 | 30.94 | 5 785 700 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus