Holen Sie sich die Stockscreener-App
11.64
3.56%
0.40
Grindr Inc-Aktien (GRND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-05 | $11.65 | $11.18 | $0.47 | 599,725.0 | +3.56% |
| 2026-03-04 | $11.45 | $11.14 | $0.31 | 1,022,166.0 | -0.71% |
| 2026-03-03 | $11.46 | $10.76 | $0.70 | 1,678,545.0 | -1.65% |
| 2026-03-02 | $11.75 | $11.09 | $0.665 | 1,776,898.0 | +1.14% |
| 2026-02-27 | $11.85 | $10.98 | $0.87 | 2,632,126.0 | -2.82% |
| 2026-02-26 | $11.81 | $11.16 | $0.655 | 2,553,762.0 | +4.74% |
| 2026-02-25 | $11.45 | $11.04 | $0.4099 | 1,683,604.0 | -0.62% |
| 2026-02-24 | $11.41 | $10.95 | $0.46 | 1,264,506.0 | -0.09% |
| 2026-02-23 | $11.57 | $11.12 | $0.45 | 2,062,127.0 | +0.18% |
| 2026-02-20 | $11.24 | $10.67 | $0.57 | 1,749,436.0 | +3.31% |
| 2026-02-19 | $10.95 | $10.49 | $0.455 | 1,980,892.0 | +1.49% |
| 2026-02-18 | $10.81 | $10.24 | $0.575 | 1,868,729.0 | +2.88% |
| 2026-02-17 | $10.42 | $9.92 | $0.50 | 1,140,400.0 | +3.37% |
| 2026-02-13 | $10.20 | $9.92 | $0.275 | 937,768.0 | +2.34% |
| 2026-02-12 | $10.38 | $9.84 | $0.54 | 1,459,055.0 | -4.83% |
| 2026-02-11 | $10.81 | $10.12 | $0.69 | 1,157,860.0 | -3.81% |
| 2026-02-10 | $10.91 | $10.43 | $0.48 | 1,485,629.0 | +2.38% |
| 2026-02-09 | $10.74 | $10.05 | $0.69 | 1,389,227.0 | +2.74% |
| 2026-02-06 | $10.24 | $9.73 | $0.5134 | 2,837,574.0 | +3.13% |
| 2026-02-05 | $10.30 | $9.87 | $0.43 | 2,761,071.0 | -3.69% |
| 2026-02-04 | $10.55 | $9.96 | $0.595 | 2,838,870.0 | -1.81% |
| 2026-02-03 | $11.04 | $10.44 | $0.60 | 3,371,369.0 | -4.64% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $11.75 | $10.76 | $0.99 | 5,077,334.0 | +2.28% |
| 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% |
1.49%
2.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):