Holen Sie sich die Stockscreener-App
15.81
1.25%
-0.20
Handel nachbörslich:
15.85
0.04
+0.25%
Grindr Inc-Aktien (GRND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $15.99 | $15.43 | $0.56 | 1,344,844.0 | -1.25% |
| 2026-08-14 | $16.35 | $15.87 | $0.48 | 1,395,660.0 | +1.65% |
| 2026-08-13 | $16.03 | $15.35 | $0.68 | 2,342,468.0 | -0.76% |
| 2026-08-12 | $16.14 | $15.48 | $0.66 | 2,522,132.0 | -2.22% |
| 2026-08-11 | $16.54 | $15.92 | $0.615 | 1,590,074.0 | -0.73% |
| 2026-08-10 | $17.23 | $16.22 | $1.01 | 1,957,477.0 | -1.39% |
| 2026-08-07 | $16.86 | $15.16 | $1.70 | 3,008,724.0 | -3.32% |
| 2026-08-06 | $17.68 | $17.12 | $0.56 | 1,968,974.0 | -3.54% |
| 2026-08-05 | $17.99 | $17.55 | $0.4379 | 1,818,743.0 | -0.89% |
| 2026-08-04 | $18.27 | $17.75 | $0.526 | 1,850,636.0 | +0.22% |
| 2026-08-03 | $18.50 | $17.50 | $0.9999 | 2,143,106.0 | +3.11% |
| 2026-07-31 | $17.36 | $16.66 | $0.70 | 1,299,221.0 | +2.42% |
| 2026-07-30 | $17.41 | $16.71 | $0.70 | 1,814,372.0 | -1.51% |
| 2026-07-29 | $17.22 | $16.70 | $0.52 | 1,544,441.0 | +3.67% |
| 2026-07-28 | $16.66 | $15.65 | $1.01 | 1,842,909.0 | +7.24% |
| 2026-07-27 | $15.71 | $15.19 | $0.52 | 2,222,279.0 | +4.24% |
| 2026-07-24 | $15.14 | $14.74 | $0.395 | 1,290,036.0 | +1.02% |
| 2026-07-23 | $14.83 | $14.10 | $0.73 | 1,520,215.0 | +1.38% |
| 2026-07-22 | $15.35 | $14.36 | $0.995 | 1,816,097.0 | -3.97% |
| 2026-07-21 | $15.66 | $14.84 | $0.82 | 1,538,628.0 | -3.02% |
| 2026-07-20 | $15.73 | $15.21 | $0.52 | 970,883.0 | +2.03% |
Grindr Inc-Aktien (GRND) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Grindr Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GRND-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Grindr Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Grindr Inc-Aktien (GRND) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $18.50 | $15.16 | $3.34 | 23,287,682.0 | -8.93% |
| 2026-07 | $17.41 | $14.10 | $3.31 | 38,561,464.0 | +20.81% |
| 2026-06 | $14.98 | $10.30 | $4.68 | 37,621,185.0 | +14.96% |
| 2026-05 | $15.18 | $12.35 | $2.83 | 35,437,281.0 | -6.51% |
| 2026-04 | $13.90 | $11.79 | $2.11 | 21,452,935.0 | +10.59% |
| 2026-03 | $12.90 | $10.76 | $2.14 | 30,872,835.0 | +6.24% |
| 2026-02 | $11.85 | $9.73 | $2.12 | 36,977,255.0 | +0.53% |
| 2026-01 | $13.78 | $11.11 | $2.67 | 25,560,137.0 | -16.40% |
Grindr Inc-Aktien (GRND) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $14.24 | $12.69 | $1.55 | 27,705,011.0 | +4.52% |
| 2025-11 | $15.59 | $11.81 | $3.78 | 37,908,070.0 | -7.43% |
| 2025-10 | $16.22 | $11.73 | $4.49 | 79,349,425.0 | -7.72% |
| 2025-09 | $16.51 | $14.60 | $1.91 | 40,716,036.0 | -3.96% |
| 2025-08 | $18.69 | $14.75 | $3.94 | 47,856,677.0 | -10.53% |
| 2025-07 | $22.73 | $17.33 | $5.40 | 35,596,158.0 | -23.00% |
| 2025-06 | $25.13 | $21.65 | $3.48 | 34,193,263.0 | -7.04% |
| 2025-05 | $25.08 | $21.03 | $4.05 | 42,982,140.0 | +11.15% |
| 2025-04 | $22.03 | $16.18 | $5.85 | 36,236,693.0 | +22.74% |
| 2025-03 | $19.02 | $14.42 | $4.60 | 47,071,955.0 | -2.45% |
| 2025-02 | $19.20 | $17.25 | $1.95 | 25,784,383.0 | +2.86% |
| 2025-01 | $18.35 | $15.85 | $2.50 | 21,050,303.0 | +0.00% |
Grindr Inc-Aktien (GRND) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $18.31 | $15.04 | $3.27 | 18,531,640.0 | +20.81% |
| 2024-11 | $15.44 | $13.26 | $2.18 | 12,759,868.0 | +12.78% |
| 2024-10 | $13.90 | $11.51 | $2.39 | 10,274,578.0 | +12.15% |
| 2024-09 | $12.74 | $11.47 | $1.27 | 10,823,815.0 | -0.83% |
| 2024-08 | $12.53 | $10.26 | $2.27 | 11,143,595.0 | +3.44% |
| 2024-07 | $12.83 | $11.22 | $1.61 | 11,774,246.0 | -4.98% |
| 2024-06 | $12.42 | $8.95 | $3.47 | 21,079,327.0 | +28.84% |
| 2024-05 | $10.79 | $9.07 | $1.72 | 8,059,498.0 | -2.96% |
| 2024-04 | $11.13 | $9.37 | $1.76 | 6,101,979.0 | -3.36% |
| 2024-03 | $10.69 | $7.93 | $2.76 | 14,028,691.0 | +22.34% |
| 2024-02 | $8.84 | $7.99 | $0.85 | 5,180,414.0 | -4.61% |
| 2024-01 | $9.12 | $8.14 | $0.98 | 9,565,949.0 | -1.14% |
2.91%
0.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):