Holen Sie sich die Stockscreener-App
19.15
0.05%
-0.01
Handel nachbörslich:
19.01
-0.14
-0.73%
Grindr Inc-Aktien (GRND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $19.58 | $19.10 | $0.48 | 1,030,624.0 | -0.05% |
| 2025-07-23 | $19.28 | $19.01 | $0.27 | 961,173.0 | -1.89% |
| 2025-07-22 | $20.10 | $19.36 | $0.745 | 1,581,091.0 | -1.71% |
| 2025-07-21 | $20.08 | $19.66 | $0.42 | 1,636,586.0 | -0.20% |
| 2025-07-18 | $20.44 | $19.91 | $0.53 | 1,981,931.0 | -0.15% |
| 2025-07-17 | $21.28 | $19.65 | $1.63 | 2,689,718.0 | -5.90% |
| 2025-07-16 | $22.05 | $21.16 | $0.89 | 1,841,010.0 | -3.11% |
| 2025-07-15 | $22.31 | $21.68 | $0.63 | 855,036.0 | +0.14% |
| 2025-07-14 | $21.85 | $21.02 | $0.83 | 1,525,390.0 | +3.16% |
| 2025-07-11 | $21.55 | $20.98 | $0.57 | 1,267,444.0 | -0.61% |
| 2025-07-10 | $22.49 | $21.28 | $1.21 | 1,953,705.0 | -5.25% |
| 2025-07-09 | $22.64 | $21.80 | $0.84 | 1,547,876.0 | +1.58% |
| 2025-07-08 | $22.18 | $21.52 | $0.66 | 1,397,856.0 | -0.05% |
| 2025-07-07 | $22.58 | $22.00 | $0.58 | 1,365,911.0 | -1.73% |
| 2025-07-03 | $22.73 | $22.22 | $0.51 | 869,983.0 | +1.62% |
| 2025-07-02 | $22.22 | $21.62 | $0.60 | 2,063,378.0 | +1.46% |
| 2025-07-01 | $22.64 | $21.60 | $1.04 | 2,199,877.0 | -3.74% |
| 2025-06-30 | $22.99 | $22.39 | $0.60 | 1,519,436.0 | +2.30% |
| 2025-06-27 | $22.58 | $21.93 | $0.65 | 3,192,110.0 | -0.94% |
| 2025-06-26 | $22.46 | $22.04 | $0.42 | 895,453.0 | +1.63% |
| 2025-06-25 | $22.30 | $21.90 | $0.40 | 1,180,866.0 | -0.14% |
| 2025-06-24 | $22.22 | $21.65 | $0.57 | 2,352,302.0 | +0.82% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $22.73 | $19.01 | $3.72 | 27,799,213.0 | -15.64% |
| 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% |
0.55%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):