Match Group | Historie | Het Financieele Dagblad

Match Group

Koers Bedrijfsgegevens Kerncijfers

Match Group 35,500 +0,76 +2,19% (22:00)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
17-04-2026	3.814.144	35,09	35,94	34,935	35,51
16-04-2026	4.421.814	34,66	34,86	34,465	34,75
15-04-2026	4.203.061	33,86	34,93	33,79	34,52
14-04-2026	2.707.542	33,28	33,825	33,085	33,59
13-04-2026	3.830.283	31,425	33,345	31,425	33,20
10-04-2026	2.482.905	32,58	32,70	31,66	31,70
09-04-2026	2.915.084	32,51	32,845	32,14	32,49
08-04-2026	3.356.962	32,74	33,03	32,385	32,70
07-04-2026	3.382.586	31,92	32,22	31,59	31,92
06-04-2026	4.026.588	31,285	32,23	31,24	32,14
02-04-2026	2.320.022	30,97	31,68	30,64	31,43
01-04-2026	3.347.470	30,885	31,305	30,46	31,14
31-03-2026	2.973.966	30,48	30,85	29,79	30,71
30-03-2026	3.752.525	30,06	30,515	29,82	30,15
27-03-2026	2.951.625	30,58	30,80	29,705	29,73
26-03-2026	4.250.883	30,00	31,08	30,00	30,81
25-03-2026	2.921.862	30,60	30,78	29,815	30,34
24-03-2026	4.014.156	30,89	31,28	30,10	30,39
23-03-2026	4.823.025	31,55	31,88	31,00	31,20
20-03-2026	76.577.134	31,445	31,665	31,045	31,06
19-03-2026	4.890.870	30,73	31,73	30,515	31,47
18-03-2026	3.877.607	30,98	31,40	30,715	30,77
17-03-2026	4.279.544	30,39	31,29	30,39	31,07
16-03-2026	5.459.818	30,79	30,98	30,09	30,29
13-03-2026	5.372.039	30,41	31,31	30,25	30,80
12-03-2026	4.273.049	30,24	31,49	30,04	30,10
11-03-2026	3.974.972	30,81	31,13	29,955	30,60
10-03-2026	1.449.643	31,14	31,145	30,345	30,84
09-03-2026	1.865.620	30,42	31,15	29,85	31,11
06-03-2026	1.377.795	30,80	30,80	29,90	30,47
05-03-2026	2.111.660	30,61	31,93	30,61	31,31
04-03-2026	1.735.855	30,69	31,155	30,35	30,80
03-03-2026	1.662.685	30,16	30,96	30,16	30,80
02-03-2026	3.422.545	30,56	31,655	30,56	31,27
27-02-2026	2.859.275	31,72	31,95	31,00	31,60
26-02-2026	1.110.361	31,51	32,235	31,51	32,22
25-02-2026	876.588	31,34	31,39	30,63	31,38
24-02-2026	1.001.573	30,78	31,42	30,65	31,29
23-02-2026	1.222.673	31,68	31,81	30,74	30,88
20-02-2026	3.031.191	30,67	31,89	30,58	31,83
19-02-2026	2.834.614	30,10	30,72	30,10	30,69