Holen Sie sich die Stockscreener-App
18.60
1.36%
0.25
Handel nachbörslich:
19.00
0.40
+2.15%
Grindr Inc-Aktien (GRND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-03 | $19.02 | $18.45 | $0.5785 | 1,987,681.0 | +1.36% |
| 2025-02-28 | $18.36 | $17.54 | $0.82 | 1,041,166.0 | +1.89% |
| 2025-02-27 | $18.46 | $17.80 | $0.6593 | 860,757.0 | -1.26% |
| 2025-02-26 | $18.72 | $17.87 | $0.848 | 1,005,098.0 | +1.73% |
| 2025-02-25 | $19.20 | $17.25 | $1.95 | 1,848,218.0 | -5.78% |
| 2025-02-24 | $19.18 | $17.72 | $1.46 | 2,677,331.0 | +5.84% |
| 2025-02-21 | $18.07 | $17.95 | $0.125 | 1,750,577.0 | +0.06% |
| 2025-02-20 | $18.19 | $17.86 | $0.33 | 1,542,798.0 | -0.66% |
| 2025-02-19 | $18.51 | $18.00 | $0.5054 | 1,448,435.0 | -2.37% |
| 2025-02-18 | $18.64 | $18.09 | $0.55 | 1,246,450.0 | +1.48% |
| 2025-02-14 | $18.58 | $18.10 | $0.48 | 883,615.0 | -1.93% |
| 2025-02-13 | $18.70 | $18.06 | $0.64 | 1,993,735.0 | +0.59% |
| 2025-02-12 | $18.51 | $17.80 | $0.71 | 2,140,396.0 | +2.83% |
| 2025-02-11 | $18.08 | $17.80 | $0.28 | 839,578.0 | +0.22% |
| 2025-02-10 | $18.21 | $17.89 | $0.32 | 1,248,606.0 | -0.94% |
| 2025-02-07 | $18.23 | $17.90 | $0.33 | 1,385,267.0 | +0.22% |
| 2025-02-06 | $18.12 | $17.88 | $0.24 | 905,304.0 | +0.22% |
| 2025-02-05 | $18.07 | $17.86 | $0.212 | 661,144.0 | +0.00% |
| 2025-02-04 | $18.24 | $17.86 | $0.385 | 1,276,605.0 | -0.11% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03 | $19.02 | $18.45 | $0.5785 | 3,975,362.0 | +1.36% |
| 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% |
Grindr Inc-Aktien (GRND) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9.09 | $6.64 | $2.45 | 11,152,228.0 | +30.65% |
| 2023-11 | $7.23 | $5.71 | $1.52 | 12,560,610.0 | +12.94% |
| 2023-10 | $6.14 | $5.69 | $0.45 | 6,443,602.0 | +3.48% |
| 2023-09 | $6.34 | $5.05 | $1.29 | 9,975,892.0 | +11.87% |
| 2023-08 | $5.99 | $4.49 | $1.50 | 5,931,208.0 | -12.88% |
| 2023-07 | $5.97 | $5.36 | $0.6083 | 2,066,625.0 | +6.69% |
| 2023-06 | $6.49 | $5.06 | $1.43 | 11,242,270.0 | -8.75% |
| 2023-05 | $6.65 | $5.75 | $0.90 | 2,736,010.0 | -4.27% |
| 2023-04 | $6.64 | $5.78 | $0.857 | 966,563.0 | +1.77% |
| 2023-03 | $6.59 | $5.73 | $0.86 | 3,313,784.0 | +0.00% |
3.53%
3.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):