Match Group | Historie | Het Financieele Dagblad

Match Group

Koers Bedrijfsgegevens Kerncijfers

Match Group 30,480 +0,20 +0,66% (15:52)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
18-02-2026	3.018.583	30,13	30,50	29,94	30,28
17-02-2026	3.722.079	30,40	30,67	29,55	30,18
13-02-2026	5.479.866	29,85	30,64	29,63	30,505
12-02-2026	4.590.230	31,43	31,81	29,87	29,92
11-02-2026	4.885.644	32,49	32,525	31,00	31,40
10-02-2026	3.590.027	32,55	32,83	32,19	32,49
09-02-2026	5.609.799	31,64	32,995	31,585	32,59
06-02-2026	4.701.211	30,88	31,805	30,85	31,63
05-02-2026	6.497.505	30,415	30,915	29,90	30,85
04-02-2026	13.896.859	33,18	33,40	28,81	30,61
03-02-2026	9.993.740	31,20	31,385	28,86	28,90
02-02-2026	6.487.102	30,84	31,94	30,84	31,54
30-01-2026	5.393.808	30,90	31,205	30,415	31,14
29-01-2026	4.982.825	31,43	31,555	30,80	31,02
28-01-2026	2.952.139	31,75	32,01	31,23	31,365
27-01-2026	3.865.800	32,24	32,525	31,545	31,72
26-01-2026	3.565.186	31,20	32,12	31,19	32,08
23-01-2026	2.411.326	31,46	31,77	31,03	31,08
22-01-2026	3.014.900	31,31	31,73	31,22	31,52
21-01-2026	3.502.271	30,88	31,05	30,485	31,015
20-01-2026	5.720.778	31,10	31,10	30,325	30,85
16-01-2026	3.575.008	31,60	31,73	31,19	31,335
15-01-2026	3.503.739	32,01	32,15	31,54	31,60
14-01-2026	4.051.800	31,60	32,06	31,345	31,99
13-01-2026	3.088.424	32,09	32,20	31,58	31,68
12-01-2026	2.872.365	32,02	32,245	31,66	32,07
09-01-2026	2.722.978	32,68	32,965	32,055	32,22
08-01-2026	4.107.665	32,39	33,025	32,19	32,65
07-01-2026	2.948.352	32,78	32,9699	32,27	32,59
06-01-2026	2.836.648	32,27	32,77	32,13	32,73
05-01-2026	4.451.037	31,88	32,79	31,87	32,46
02-01-2026	3.478.634	32,45	32,475	31,66	31,74
31-12-2025	2.736.862	32,13	32,549	31,98	32,29
30-12-2025	2.090.207	32,29	32,485	32,07	32,16
29-12-2025	4.134.664	32,54	32,69	32,225	32,39
26-12-2025	1.692.441	32,81	32,8252	32,485	32,54
24-12-2025	1.177.286	32,69	32,89	32,60	32,89
23-12-2025	2.833.212	32,67	32,965	32,645	32,76
22-12-2025	3.062.496	33,08	33,725	32,55	32,77