Holen Sie sich die Stockscreener-App
13.70
1.15%
-0.16
Vorhandelsmarkt:
13.50
-0.20
-1.46%
Grindr Inc-Aktien (GRND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $13.90 | $13.51 | $0.39 | 1,363,528.0 | -1.15% |
| 2025-10-31 | $14.21 | $13.85 | $0.36 | 1,618,988.0 | -0.22% |
| 2025-10-30 | $14.80 | $13.89 | $0.91 | 2,139,349.0 | -6.53% |
| 2025-10-29 | $14.89 | $13.93 | $0.965 | 2,339,210.0 | +5.77% |
| 2025-10-28 | $14.84 | $14.02 | $0.8229 | 2,534,703.0 | -1.89% |
| 2025-10-27 | $15.20 | $14.11 | $1.09 | 4,340,620.0 | -4.91% |
| 2025-10-24 | $16.22 | $14.45 | $1.77 | 11,402,561.0 | +18.86% |
| 2025-10-23 | $12.84 | $12.62 | $0.22 | 1,335,212.0 | -0.94% |
| 2025-10-22 | $13.13 | $12.62 | $0.505 | 1,536,532.0 | -2.89% |
| 2025-10-21 | $13.40 | $12.79 | $0.61 | 3,086,606.0 | +2.49% |
| 2025-10-20 | $13.15 | $12.71 | $0.44 | 2,433,936.0 | -0.85% |
| 2025-10-17 | $13.82 | $12.86 | $0.96 | 4,814,169.0 | +1.81% |
| 2025-10-16 | $13.06 | $12.50 | $0.56 | 2,526,583.0 | +0.08% |
| 2025-10-15 | $13.46 | $12.68 | $0.78 | 4,202,657.0 | -0.16% |
| 2025-10-14 | $13.65 | $11.88 | $1.77 | 7,457,702.0 | -3.78% |
| 2025-10-13 | $13.83 | $11.85 | $1.98 | 9,988,751.0 | +10.70% |
| 2025-10-10 | $12.54 | $11.73 | $0.805 | 3,413,346.0 | -3.08% |
| 2025-10-09 | $13.19 | $12.31 | $0.875 | 2,336,749.0 | -6.16% |
| 2025-10-08 | $13.79 | $13.13 | $0.6604 | 1,862,096.0 | -4.22% |
| 2025-10-07 | $14.13 | $13.52 | $0.615 | 2,620,518.0 | -2.62% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $13.90 | $13.51 | $0.39 | 2,727,056.0 | -1.15% |
| 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% |
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% |
0.82%
1.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):