Comparing Back to the side-by-side chart ↗
Grindr Inc (GRND) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15.09 | 15.17 | 13.91 | 14.09 | -6.69% | 2,526,800 |
| 2026-10-15 | 15.13 | 15.36 | 15.00 | 15.10 | +0.27% | 1,008,800 |
| 2026-10-14 | 15.39 | 15.60 | 15.02 | 15.06 | -2.65% | 1,597,900 |
| 2026-10-13 | 15.21 | 15.62 | 15.03 | 15.47 | +2.38% | 1,506,000 |
| 2026-10-12 | 15.14 | 15.54 | 14.92 | 15.11 | +0.53% | 2,085,200 |
| 2026-10-09 | 15.02 | 15.29 | 14.83 | 15.03 | +0.60% | 1,253,200 |
| 2026-10-08 | 14.30 | 15.03 | 14.23 | 14.94 | +4.18% | 2,011,700 |
| 2026-10-07 | 13.89 | 14.50 | 13.72 | 14.34 | +2.87% | 2,228,500 |
| 2026-10-06 | 13.74 | 14.09 | 13.57 | 13.94 | +2.95% | 1,823,000 |
| 2026-10-05 | 13.38 | 13.68 | 13.20 | 13.54 | +0.82% | 1,568,900 |
| 2026-10-02 | 14.21 | 14.30 | 13.43 | 13.43 | -5.22% | 3,369,600 |
| 2026-10-01 | 15.68 | 15.95 | 13.53 | 14.17 | -8.17% | 4,679,100 |
| 2026-09-30 | 16.41 | 16.41 | 15.18 | 15.43 | -4.28% | 2,044,700 |
| 2026-09-29 | 15.54 | 16.15 | 15.54 | 16.12 | +3.27% | 1,620,500 |
| 2026-09-28 | 15.70 | 15.89 | 15.57 | 15.61 | -1.01% | 1,100,400 |
| 2026-09-25 | 15.83 | 16.05 | 15.69 | 15.77 | -0.63% | 1,412,700 |
| 2026-09-24 | 15.38 | 15.90 | 15.38 | 15.87 | +2.78% | 1,547,900 |
| 2026-09-23 | 15.93 | 15.93 | 15.40 | 15.44 | -3.26% | 1,321,300 |
| 2026-09-22 | 16.27 | 16.30 | 15.77 | 15.96 | +0.44% | 1,546,200 |
| 2026-09-21 | 15.65 | 15.99 | 15.50 | 15.89 | +3.18% | 1,363,100 |
| 2026-09-18 | 15.59 | 15.72 | 15.31 | 15.40 | -0.32% | 2,329,100 |
| 2026-09-17 | 15.89 | 15.89 | 15.24 | 15.45 | -0.52% | 1,413,381 |
| 2026-09-16 | 15.32 | 15.84 | 15.31 | 15.53 | +1.17% | 1,818,700 |
| 2026-09-15 | 15.74 | 15.74 | 15.15 | 15.35 | -2.42% | 848,900 |
| 2026-09-14 | 15.30 | 15.73 | 15.30 | 15.73 | +2.95% | 1,237,800 |
| 2026-09-11 | 15.43 | 15.52 | 15.24 | 15.28 | -0.65% | 752,200 |
| 2026-09-10 | 15.04 | 15.46 | 14.96 | 15.38 | +3.01% | 1,303,500 |
| 2026-09-09 | 15.44 | 15.44 | 14.70 | 14.93 | -3.43% | 1,980,900 |
| 2026-09-08 | 15.25 | 15.63 | 14.99 | 15.46 | +1.38% | 1,316,200 |
| 2026-09-04 | 15.43 | 15.53 | 15.13 | 15.25 | -2.62% | 1,119,900 |
| 2026-09-03 | 16.10 | 16.10 | 15.59 | 15.66 | -0.06% | 542,000 |
| 2026-09-02 | 15.49 | 15.71 | 15.49 | 15.67 | +0.90% | 673,500 |
| 2026-09-01 | 15.39 | 15.68 | 15.33 | 15.53 | +0.32% | 982,300 |
| 2026-08-31 | 16.00 | 16.00 | 15.26 | 15.48 | -0.71% | 1,421,100 |
| 2026-08-28 | 15.48 | 15.89 | 15.48 | 15.59 | +1.56% | 923,100 |
| 2026-08-27 | 15.93 | 15.96 | 15.30 | 15.35 | -2.79% | 1,213,000 |
| 2026-08-26 | 15.50 | 15.88 | 15.50 | 15.79 | +0.64% | 1,096,800 |
| 2026-08-25 | 15.57 | 15.91 | 15.48 | 15.69 | +0.71% | 1,336,245 |
| 2026-08-24 | 15.60 | 15.98 | 15.53 | 15.58 | +0.32% | 951,569 |
| 2026-08-21 | 15.34 | 15.92 | 15.28 | 15.53 | -0.83% | 1,041,400 |
| 2026-08-20 | 15.51 | 15.84 | 15.48 | 15.66 | +0.45% | 1,277,100 |
| 2026-08-19 | 16.20 | 16.20 | 15.47 | 15.59 | -2.32% | 1,200,100 |
| 2026-08-18 | 15.78 | 16.00 | 15.62 | 15.96 | +0.95% | 1,554,400 |
| 2026-08-17 | 15.98 | 15.99 | 15.43 | 15.81 | -1.25% | 1,344,900 |
| 2026-08-14 | 16.00 | 16.35 | 15.87 | 16.01 | +1.65% | 1,395,700 |
| 2026-08-13 | 15.93 | 16.03 | 15.35 | 15.75 | -0.76% | 2,342,500 |
| 2026-08-12 | 16.07 | 16.14 | 15.48 | 15.87 | -2.22% | 2,522,300 |
| 2026-08-11 | 16.23 | 16.54 | 15.92 | 16.23 | -0.73% | 1,590,100 |
| 2026-08-10 | 16.33 | 17.23 | 16.22 | 16.35 | -1.39% | 1,957,500 |
| 2026-08-07 | 15.79 | 16.86 | 15.16 | 16.58 | -3.32% | 3,009,900 |
| 2026-08-06 | 17.36 | 17.68 | 17.12 | 17.15 | -3.54% | 1,983,200 |
| 2026-08-05 | 17.90 | 17.99 | 17.55 | 17.78 | -0.89% | 1,820,000 |
| 2026-08-04 | 17.85 | 18.27 | 17.75 | 17.94 | +0.22% | 1,850,700 |
| 2026-08-03 | 17.50 | 18.50 | 17.50 | 17.90 | +3.23% | 2,145,500 |
| 2026-07-31 | 16.94 | 17.36 | 16.66 | 17.34 | +2.30% | 1,615,100 |
| 2026-07-30 | 16.94 | 17.41 | 16.71 | 16.95 | -1.51% | 1,814,400 |
| 2026-07-29 | 16.72 | 17.22 | 16.70 | 17.21 | +3.67% | 1,544,500 |
| 2026-07-28 | 15.72 | 16.66 | 15.65 | 16.60 | +7.24% | 1,845,695 |
| 2026-07-27 | 15.19 | 15.71 | 15.19 | 15.48 | +4.24% | 2,222,321 |
| 2026-07-24 | 14.99 | 15.14 | 14.74 | 14.85 | +1.02% | 1,291,000 |
| 2026-07-23 | 14.50 | 14.83 | 14.10 | 14.70 | +1.38% | 1,520,200 |
| 2026-07-22 | 15.25 | 15.35 | 14.36 | 14.50 | -3.97% | 1,816,600 |
| 2026-07-21 | 15.21 | 15.66 | 14.84 | 15.10 | -3.02% | 1,538,823 |
| 2026-07-20 | 15.24 | 15.73 | 15.21 | 15.57 | +2.03% | 971,014 |
| 2026-07-17 | 15.51 | 15.53 | 14.99 | 15.26 | -3.17% | 1,661,300 |
| 2026-07-16 | 15.80 | 16.12 | 15.70 | 15.76 | -0.13% | 1,244,400 |
| 2026-07-15 | 15.75 | 15.94 | 15.65 | 15.78 | +0.90% | 1,443,600 |
| 2026-07-14 | 15.50 | 15.71 | 15.11 | 15.64 | -0.06% | 1,432,100 |
| 2026-07-13 | 15.86 | 15.98 | 15.55 | 15.65 | -0.25% | 1,110,600 |
| 2026-07-10 | 16.25 | 16.25 | 15.61 | 15.69 | -1.94% | 1,466,200 |
| 2026-07-09 | 15.76 | 16.16 | 15.51 | 16.00 | -0.12% | 1,939,200 |
| 2026-07-08 | 15.30 | 16.27 | 15.30 | 16.02 | +2.76% | 3,228,000 |
| 2026-07-07 | 16.19 | 16.36 | 15.54 | 15.59 | -2.07% | 1,657,900 |
| 2026-07-06 | 15.70 | 16.35 | 15.48 | 15.92 | -0.87% | 1,599,700 |
| 2026-07-02 | 15.35 | 16.23 | 15.21 | 16.06 | +2.36% | 1,657,800 |
| 2026-07-01 | 15.28 | 16.36 | 15.28 | 15.69 | +9.19% | 4,333,200 |
| 2026-06-30 | 14.28 | 14.66 | 14.17 | 14.37 | -0.48% | 903,400 |
| 2026-06-29 | 14.40 | 14.98 | 14.36 | 14.44 | +0.70% | 1,878,300 |
| 2026-06-26 | 13.63 | 14.46 | 13.59 | 14.34 | +5.75% | 2,515,200 |
| 2026-06-25 | 13.14 | 13.81 | 13.03 | 13.56 | +2.88% | 1,636,600 |
| 2026-06-24 | 13.32 | 13.64 | 13.05 | 13.18 | +0.30% | 1,027,100 |
| 2026-06-23 | 13.05 | 13.54 | 12.98 | 13.14 | -0.08% | 1,423,500 |
| 2026-06-22 | 13.13 | 13.26 | 12.94 | 13.15 | -1.50% | 1,448,600 |
| 2026-06-18 | 13.43 | 13.50 | 12.97 | 13.35 | +0.53% | 1,986,200 |
| 2026-06-17 | 13.17 | 13.50 | 12.99 | 13.28 | -0.60% | 1,405,600 |
| 2026-06-16 | 12.59 | 13.49 | 12.48 | 13.36 | +5.78% | 3,142,400 |
| 2026-06-15 | 11.81 | 12.70 | 11.81 | 12.63 | +8.51% | 2,239,300 |
| 2026-06-12 | 11.58 | 11.85 | 11.45 | 11.64 | +1.48% | 1,410,300 |
| 2026-06-11 | 11.49 | 12.06 | 11.29 | 11.47 | -0.95% | 2,102,000 |
| 2026-06-10 | 11.55 | 11.68 | 11.20 | 11.58 | +1.76% | 1,561,000 |
| 2026-06-09 | 10.98 | 11.41 | 10.98 | 11.38 | +3.08% | 1,273,800 |
| 2026-06-08 | 10.74 | 11.16 | 10.50 | 11.04 | +1.28% | 1,410,400 |
| 2026-06-05 | 10.72 | 11.03 | 10.72 | 10.90 | +1.87% | 2,028,800 |
| 2026-06-04 | 10.83 | 11.18 | 10.30 | 10.70 | -1.83% | 1,760,600 |
| 2026-06-03 | 11.58 | 11.58 | 10.79 | 10.90 | -6.92% | 3,035,700 |
| 2026-06-02 | 12.41 | 12.48 | 11.60 | 11.71 | -7.21% | 2,386,800 |
| 2026-06-01 | 12.46 | 12.78 | 12.35 | 12.62 | +0.96% | 1,253,600 |
| 2026-05-29 | 12.95 | 12.97 | 12.35 | 12.50 | -3.10% | 1,777,900 |
| 2026-05-28 | 12.75 | 13.07 | 12.64 | 12.90 | +1.34% | 1,632,200 |
| 2026-05-27 | 12.74 | 12.96 | 12.54 | 12.73 | -0.62% | 1,030,000 |
| 2026-05-26 | 13.00 | 13.21 | 12.78 | 12.81 | -1.08% | 1,829,500 |
| 2026-05-22 | 12.99 | 13.19 | 12.86 | 12.95 | +0.94% | 969,300 |
| 2026-05-21 | 12.97 | 13.05 | 12.82 | 12.83 | -2.14% | 1,234,900 |
| 2026-05-20 | 13.06 | 13.32 | 12.96 | 13.11 | +0.15% | 1,440,400 |
| 2026-05-19 | 13.59 | 13.61 | 13.07 | 13.09 | -4.45% | 1,620,800 |
| 2026-05-18 | 13.45 | 13.90 | 13.45 | 13.70 | +2.24% | 1,249,100 |
| 2026-05-15 | 13.71 | 13.93 | 13.32 | 13.40 | -3.25% | 2,308,900 |
| 2026-05-14 | 14.56 | 14.62 | 13.83 | 13.85 | -5.20% | 1,407,900 |
| 2026-05-13 | 14.00 | 14.64 | 13.78 | 14.61 | +3.69% | 2,241,600 |
| 2026-05-12 | 14.55 | 14.77 | 13.95 | 14.09 | -3.03% | 1,520,304 |
| 2026-05-11 | 15.08 | 15.08 | 14.28 | 14.53 | -3.71% | 2,396,963 |
| 2026-05-08 | 14.76 | 15.18 | 13.92 | 15.09 | +9.27% | 5,924,700 |
| 2026-05-07 | 13.51 | 13.93 | 13.51 | 13.81 | +2.37% | 1,860,800 |
| 2026-05-06 | 13.73 | 13.76 | 13.22 | 13.49 | -2.18% | 1,925,400 |
| 2026-05-05 | 13.67 | 13.98 | 13.59 | 13.79 | +1.03% | 1,063,760 |
| 2026-05-04 | 13.84 | 13.99 | 13.46 | 13.65 | -0.94% | 968,091 |
| 2026-05-01 | 13.51 | 13.79 | 13.38 | 13.78 | +3.07% | 1,043,300 |
| 2026-04-30 | 13.22 | 13.51 | 13.07 | 13.37 | +0.60% | 733,100 |
| 2026-04-29 | 13.37 | 13.47 | 13.21 | 13.29 | -1.12% | 867,700 |
| 2026-04-28 | 13.43 | 13.55 | 13.03 | 13.44 | -0.81% | 887,900 |
| 2026-04-27 | 13.41 | 13.90 | 13.41 | 13.55 | +0.52% | 926,700 |
| 2026-04-24 | 13.11 | 13.54 | 12.99 | 13.48 | +3.06% | 1,027,700 |
| 2026-04-23 | 13.30 | 13.30 | 12.94 | 13.08 | -2.75% | 588,500 |
| 2026-04-22 | 13.36 | 13.52 | 13.21 | 13.45 | +1.20% | 660,700 |
| 2026-04-21 | 13.35 | 13.50 | 13.20 | 13.29 | -0.52% | 852,200 |
| 2026-04-20 | 13.00 | 13.37 | 13.00 | 13.36 | +1.29% | 700,900 |
| 2026-04-17 | 12.96 | 13.28 | 12.50 | 13.19 | +1.93% | 1,277,500 |
| 2026-04-16 | 13.07 | 13.20 | 12.87 | 12.94 | +0.00% | 1,791,800 |
| 2026-04-15 | 12.74 | 13.19 | 12.63 | 12.94 | +2.37% | 1,746,300 |
| 2026-04-14 | 12.71 | 12.82 | 12.53 | 12.64 | -0.32% | 986,000 |
| 2026-04-13 | 12.15 | 12.75 | 11.99 | 12.68 | +4.97% | 1,317,700 |
| 2026-04-10 | 11.99 | 12.11 | 11.88 | 12.08 | +0.75% | 1,097,600 |
| 2026-04-09 | 12.22 | 12.28 | 11.87 | 11.99 | -2.20% | 1,011,200 |
| 2026-04-08 | 12.59 | 12.59 | 12.26 | 12.26 | -0.24% | 776,700 |
| 2026-04-07 | 11.94 | 12.31 | 11.81 | 12.29 | +2.67% | 1,058,400 |
| 2026-04-06 | 12.17 | 12.34 | 11.97 | 11.97 | -1.48% | 995,000 |
| 2026-04-02 | 11.98 | 12.22 | 11.79 | 12.15 | +1.67% | 997,700 |
| 2026-04-01 | 12.17 | 12.21 | 11.79 | 11.95 | -1.16% | 1,297,800 |
| 2026-03-31 | 12.38 | 12.53 | 12.04 | 12.09 | -1.95% | 1,405,700 |
| 2026-03-30 | 12.30 | 12.48 | 12.05 | 12.33 | -0.88% | 1,523,700 |
| 2026-03-27 | 12.48 | 12.69 | 12.28 | 12.44 | -1.19% | 1,473,100 |
| 2026-03-26 | 12.42 | 12.90 | 12.28 | 12.59 | +1.37% | 1,309,100 |
| 2026-03-25 | 12.32 | 12.46 | 12.11 | 12.42 | +2.81% | 1,527,400 |
| 2026-03-24 | 12.55 | 12.60 | 11.95 | 12.08 | -4.43% | 1,268,500 |
| 2026-03-23 | 12.38 | 12.84 | 12.10 | 12.64 | +0.72% | 1,293,400 |
| 2026-03-20 | 12.49 | 12.65 | 12.33 | 12.55 | +0.24% | 1,352,200 |
| 2026-03-19 | 12.69 | 12.74 | 12.33 | 12.52 | +0.32% | 1,015,300 |
| 2026-03-18 | 12.37 | 12.65 | 12.31 | 12.48 | +0.08% | 994,300 |
| 2026-03-17 | 12.34 | 12.70 | 12.32 | 12.47 | +1.05% | 917,300 |
| 2026-03-16 | 11.95 | 12.51 | 11.88 | 12.34 | +3.44% | 1,683,700 |
| 2026-03-13 | 12.18 | 12.35 | 11.90 | 11.93 | -1.97% | 849,000 |
| 2026-03-12 | 12.22 | 12.35 | 11.80 | 12.17 | -0.33% | 1,486,400 |
| 2026-03-11 | 11.95 | 12.26 | 11.77 | 12.21 | +2.52% | 2,220,600 |
| 2026-03-10 | 12.00 | 12.06 | 11.73 | 11.91 | -0.58% | 1,315,040 |
| 2026-03-09 | 11.53 | 12.05 | 11.46 | 11.98 | +3.19% | 2,334,781 |
| 2026-03-06 | 11.65 | 11.70 | 11.40 | 11.61 | -0.17% | 1,503,900 |
| 2026-03-05 | 11.18 | 11.72 | 11.18 | 11.63 | +3.47% | 1,117,900 |
| 2026-03-04 | 11.31 | 11.45 | 11.14 | 11.24 | -0.71% | 1,044,400 |
| 2026-03-03 | 11.40 | 11.46 | 10.76 | 11.32 | -1.65% | 1,678,700 |
| 2026-03-02 | 11.27 | 11.75 | 11.09 | 11.51 | +1.14% | 1,777,000 |
| 2026-02-27 | 11.82 | 11.85 | 10.98 | 11.38 | -2.82% | 2,636,000 |
| 2026-02-26 | 11.25 | 11.81 | 11.16 | 11.71 | +4.74% | 2,606,100 |
| 2026-02-25 | 11.18 | 11.45 | 11.04 | 11.18 | -0.62% | 1,748,600 |
| 2026-02-24 | 11.01 | 11.41 | 10.95 | 11.25 | -0.09% | 1,264,500 |
| 2026-02-23 | 11.17 | 11.57 | 11.12 | 11.26 | +0.18% | 2,062,100 |
| 2026-02-20 | 10.67 | 11.24 | 10.67 | 11.24 | +3.31% | 1,749,800 |
| 2026-02-19 | 10.67 | 10.95 | 10.49 | 10.88 | +1.49% | 1,980,900 |
| 2026-02-18 | 10.32 | 10.81 | 10.24 | 10.72 | +2.88% | 1,868,700 |
| 2026-02-17 | 10.01 | 10.42 | 9.92 | 10.42 | +3.37% | 1,140,600 |
| 2026-02-13 | 9.96 | 10.20 | 9.92 | 10.08 | +2.34% | 937,800 |
| 2026-02-12 | 10.36 | 10.38 | 9.84 | 9.85 | -4.83% | 1,459,100 |
| 2026-02-11 | 10.80 | 10.81 | 10.12 | 10.35 | -3.81% | 1,161,200 |
| 2026-02-10 | 10.62 | 10.91 | 10.43 | 10.76 | +2.38% | 1,485,600 |
| 2026-02-09 | 10.18 | 10.74 | 10.05 | 10.51 | +2.74% | 1,389,200 |
| 2026-02-06 | 10.00 | 10.24 | 9.73 | 10.23 | +3.13% | 2,840,900 |
| 2026-02-05 | 10.28 | 10.30 | 9.87 | 9.92 | -3.69% | 2,761,200 |
| 2026-02-04 | 10.52 | 10.55 | 9.96 | 10.30 | -1.81% | 2,838,900 |
| 2026-02-03 | 10.90 | 11.04 | 10.44 | 10.49 | -4.64% | 3,371,500 |
| 2026-02-02 | 11.18 | 11.33 | 10.98 | 11.00 | -2.83% | 1,803,300 |
| 2026-01-30 | 11.42 | 11.57 | 11.11 | 11.32 | -2.25% | 1,939,500 |
| 2026-01-29 | 11.51 | 11.61 | 11.31 | 11.58 | -0.34% | 1,387,900 |
| 2026-01-28 | 11.78 | 12.01 | 11.60 | 11.62 | -0.94% | 1,004,600 |
| 2026-01-27 | 11.91 | 11.95 | 11.52 | 11.73 | -2.01% | 1,778,700 |
| 2026-01-26 | 11.86 | 12.04 | 11.84 | 11.97 | +0.17% | 1,338,000 |
| 2026-01-23 | 11.96 | 12.04 | 11.67 | 11.95 | -0.25% | 1,168,900 |
| 2026-01-22 | 12.00 | 12.13 | 11.89 | 11.98 | +0.34% | 1,066,600 |
| 2026-01-21 | 12.08 | 12.25 | 11.91 | 11.94 | -0.91% | 1,665,300 |
| 2026-01-20 | 11.99 | 12.28 | 11.87 | 12.05 | -0.74% | 1,707,300 |
| 2026-01-16 | 12.35 | 12.37 | 12.07 | 12.14 | -2.25% | 1,269,200 |
| 2026-01-15 | 12.67 | 12.69 | 12.38 | 12.42 | -2.20% | 988,900 |
| 2026-01-14 | 13.06 | 13.06 | 12.63 | 12.70 | -3.50% | 1,583,700 |
| 2026-01-13 | 13.09 | 13.28 | 13.01 | 13.16 | +0.30% | 809,700 |
| 2026-01-12 | 13.15 | 13.29 | 13.07 | 13.12 | -0.76% | 1,101,400 |
| 2026-01-09 | 13.22 | 13.34 | 13.08 | 13.22 | +0.15% | 1,653,600 |
| 2026-01-08 | 13.18 | 13.28 | 12.95 | 13.20 | -0.23% | 895,600 |
| 2026-01-07 | 13.14 | 13.28 | 12.88 | 13.23 | +0.53% | 815,400 |
| 2026-01-06 | 13.34 | 13.37 | 12.86 | 13.16 | -0.83% | 1,347,900 |
| 2026-01-05 | 13.29 | 13.59 | 13.27 | 13.27 | -0.30% | 1,225,800 |
| 2026-01-02 | 13.66 | 13.78 | 13.27 | 13.31 | -1.70% | 1,310,900 |
| 2025-12-31 | 13.34 | 13.56 | 13.23 | 13.54 | +0.97% | 1,182,200 |
| 2025-12-30 | 13.24 | 13.50 | 13.24 | 13.41 | +0.00% | 1,147,800 |
| 2025-12-29 | 13.35 | 13.50 | 13.33 | 13.41 | -0.59% | 944,500 |
| 2025-12-26 | 13.60 | 13.62 | 13.41 | 13.49 | -1.10% | 987,500 |
| 2025-12-24 | 13.75 | 13.82 | 13.56 | 13.64 | -1.23% | 465,700 |
| 2025-12-23 | 13.82 | 14.03 | 13.75 | 13.81 | -0.58% | 1,174,800 |
| 2025-12-22 | 13.94 | 14.24 | 13.78 | 13.89 | +0.00% | 1,050,900 |
| 2025-12-19 | 13.69 | 13.91 | 13.68 | 13.89 | +1.46% | 1,773,300 |
| 2025-12-18 | 13.69 | 13.85 | 13.57 | 13.69 | +0.74% | 1,697,700 |
| 2025-12-17 | 13.18 | 13.82 | 13.18 | 13.59 | +1.57% | 1,742,200 |
| 2025-12-16 | 13.05 | 13.40 | 12.92 | 13.38 | +2.29% | 792,100 |
| 2025-12-15 | 13.20 | 13.23 | 12.86 | 13.08 | -1.51% | 1,137,400 |
| 2025-12-12 | 13.85 | 13.88 | 13.27 | 13.28 | -3.77% | 1,309,000 |
| 2025-12-11 | 13.62 | 13.94 | 13.55 | 13.80 | +0.73% | 1,276,100 |
| 2025-12-10 | 13.45 | 13.88 | 13.43 | 13.70 | +2.09% | 1,479,600 |
| 2025-12-09 | 13.39 | 13.54 | 13.24 | 13.42 | -0.67% | 896,219 |
| 2025-12-08 | 13.77 | 13.80 | 13.50 | 13.51 | +0.15% | 961,169 |
| 2025-12-05 | 13.94 | 13.99 | 13.46 | 13.49 | -1.03% | 1,293,300 |
| 2025-12-04 | 13.47 | 13.63 | 13.22 | 13.63 | +0.89% | 1,224,800 |
| 2025-12-03 | 13.62 | 13.71 | 13.15 | 13.51 | +3.92% | 2,039,100 |
| 2025-12-02 | 12.84 | 13.04 | 12.80 | 13.00 | +1.17% | 1,005,800 |
| 2025-12-01 | 12.70 | 13.01 | 12.69 | 12.85 | +0.16% | 1,329,400 |
| 2025-11-28 | 12.94 | 13.06 | 12.73 | 12.83 | -0.85% | 960,800 |
| 2025-11-26 | 12.67 | 13.08 | 12.61 | 12.94 | +2.62% | 1,832,300 |
| 2025-11-25 | 12.25 | 12.76 | 12.11 | 12.61 | +3.70% | 2,313,500 |
| 2025-11-24 | 12.67 | 12.77 | 11.81 | 12.16 | -12.14% | 5,518,700 |
| 2025-11-21 | 13.79 | 14.01 | 13.61 | 13.84 | +0.80% | 1,004,800 |
| 2025-11-20 | 13.98 | 14.13 | 13.60 | 13.73 | -0.58% | 1,107,800 |
| 2025-11-19 | 13.83 | 13.88 | 13.67 | 13.81 | -0.93% | 977,800 |
| 2025-11-18 | 13.55 | 14.17 | 13.49 | 13.94 | +0.50% | 2,262,500 |
| 2025-11-17 | 14.00 | 14.21 | 13.61 | 13.87 | -1.00% | 1,272,400 |
| 2025-11-14 | 14.09 | 14.32 | 13.89 | 14.01 | -2.57% | 1,881,900 |
| 2025-11-13 | 14.72 | 14.72 | 14.36 | 14.38 | -2.71% | 1,235,700 |
| 2025-11-12 | 15.09 | 15.17 | 14.57 | 14.78 | -2.12% | 1,740,300 |
| 2025-11-11 | 15.10 | 15.33 | 14.80 | 15.10 | -0.46% | 1,977,900 |
| 2025-11-10 | 15.10 | 15.44 | 15.00 | 15.17 | +0.53% | 2,135,600 |
| 2025-11-07 | 14.81 | 15.59 | 14.36 | 15.09 | +11.04% | 3,688,100 |
| 2025-11-06 | 13.31 | 13.77 | 13.04 | 13.59 | +3.03% | 3,925,600 |
| 2025-11-05 | 13.20 | 13.59 | 13.00 | 13.19 | -0.08% | 1,543,500 |
| 2025-11-04 | 13.41 | 13.67 | 13.20 | 13.20 | -3.65% | 1,300,400 |
| 2025-11-03 | 13.70 | 13.90 | 13.51 | 13.70 | -1.15% | 1,372,400 |
| 2025-10-31 | 14.00 | 14.21 | 13.85 | 13.86 | -0.22% | 1,621,300 |
| 2025-10-30 | 14.80 | 14.80 | 13.89 | 13.89 | -6.53% | 2,145,600 |
| 2025-10-29 | 14.11 | 14.89 | 13.93 | 14.86 | +5.77% | 2,341,500 |
| 2025-10-28 | 14.42 | 14.84 | 14.02 | 14.05 | -1.89% | 2,538,600 |
| 2025-10-27 | 15.09 | 15.20 | 14.11 | 14.32 | -4.91% | 4,345,000 |
| 2025-10-24 | 14.55 | 16.22 | 14.45 | 15.06 | +18.86% | 11,484,300 |
| 2025-10-23 | 12.75 | 12.84 | 12.62 | 12.67 | -0.94% | 1,335,300 |
| 2025-10-22 | 13.13 | 13.13 | 12.63 | 12.79 | -2.89% | 1,540,300 |
| 2025-10-21 | 12.83 | 13.40 | 12.79 | 13.17 | +2.49% | 3,089,300 |
| 2025-10-20 | 12.98 | 13.15 | 12.71 | 12.85 | -0.85% | 2,435,100 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+15.32%). Schwächster Monat: Aug (-11.71%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Grindr Inc (GRND)?
14.09 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von GRND?
18.50 im Hoch und 9.73 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Grindr Inc?
Historisch war der stärkste Kalendermonat von GRND der Apr (Durchschnitt +15.32%), der schwächste der Aug (Durchschnitt -11.71%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.