1,485€
-0,34%
Echtzeit-Aktienkurs Angi Inc.
Bid:
Ask:
Aktienkurse zur Angi Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.03.2025 | 1,47 | 1,51 | 1,45 | 1,49 | -0,34% | - |
| 20.03.2025 | 1,44 | 1,54 | 1,43 | 1,49 | 3,08% | - |
| 19.03.2025 | 1,42 | 1,46 | 1,41 | 1,45 | 1,80% | - |
| 18.03.2025 | 1,48 | 1,49 | 1,41 | 1,42 | -5,14% | 2.100,00 |
| 17.03.2025 | 1,44 | 1,51 | 1,43 | 1,50 | 3,96% | - |
| 14.03.2025 | 1,41 | 1,49 | 1,40 | 1,44 | 2,49% | - |
| 13.03.2025 | 1,43 | 1,46 | 1,40 | 1,41 | -1,75% | 4.500,00 |
| 12.03.2025 | 1,44 | 1,53 | 1,39 | 1,43 | 0,00% | - |
| 11.03.2025 | 1,49 | 1,51 | 1,42 | 1,43 | -4,03% | 689,00 |
| 10.03.2025 | 1,53 | 1,61 | 1,48 | 1,49 | -2,90% | - |
| 07.03.2025 | 1,48 | 1,57 | 1,45 | 1,53 | 3,75% | - |
| 06.03.2025 | 1,51 | 1,51 | 1,41 | 1,48 | -1,20% | - |
| 05.03.2025 | 1,52 | 1,64 | 1,46 | 1,50 | -0,43% | 3.560,00 |
| 04.03.2025 | 1,58 | 1,59 | 1,47 | 1,50 | -5,91% | 37.445,00 |
| 03.03.2025 | 1,62 | 1,69 | 1,59 | 1,60 | -2,17% | - |
| 28.02.2025 | 1,62 | 1,65 | 1,54 | 1,63 | 1,46% | - |
| 27.02.2025 | 1,61 | 1,64 | 1,58 | 1,61 | -0,37% | 500,00 |
| 26.02.2025 | 1,64 | 1,66 | 1,60 | 1,62 | -0,34% | - |
| 25.02.2025 | 1,63 | 1,66 | 1,60 | 1,62 | -0,46% | - |
| 24.02.2025 | 1,70 | 1,71 | 1,61 | 1,63 | -4,01% | 2.875,00 |
| 21.02.2025 | 1,69 | 1,75 | 1,60 | 1,70 | 0,38% | 27.500,00 |
| 20.02.2025 | 1,66 | 1,72 | 1,66 | 1,69 | 1,59% | 3.500,00 |
| 19.02.2025 | 1,69 | 1,73 | 1,63 | 1,66 | -2,09% | - |
| 18.02.2025 | 1,76 | 1,78 | 1,69 | 1,70 | -3,44% | 8.026,00 |
| 17.02.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 0,09% | 2.017,00 |
| 14.02.2025 | 1,77 | 1,85 | 1,70 | 1,76 | -0,85% | 3.180,00 |
| 13.02.2025 | 1,64 | 1,77 | 1,54 | 1,77 | 14,12% | 5.801,00 |
| 12.02.2025 | 1,83 | 2,00 | 1,54 | 1,55 | -5,65% | 4.314,00 |
| 11.02.2025 | 1,70 | 1,77 | 1,63 | 1,65 | -2,69% | 2.400,00 |
| 10.02.2025 | 1,70 | 1,75 | 1,66 | 1,69 | -0,99% | - |
| 07.02.2025 | 1,70 | 1,74 | 1,68 | 1,71 | 0,06% | 800,00 |
| 06.02.2025 | 1,76 | 1,78 | 1,71 | 1,71 | -3,12% | 1.111,00 |
| 05.02.2025 | 1,77 | 1,79 | 1,72 | 1,76 | -0,17% | 2.000,00 |
| 04.02.2025 | 1,69 | 1,77 | 1,68 | 1,77 | 4,84% | 2.275,00 |
| 03.02.2025 | 1,75 | 1,77 | 1,59 | 1,69 | -3,19% | 4.524,00 |
| 31.01.2025 | 1,77 | 1,81 | 1,73 | 1,74 | -1,30% | 2.600,00 |
| 30.01.2025 | 1,83 | 1,92 | 1,75 | 1,76 | -3,61% | 1.400,00 |
| 29.01.2025 | 1,85 | 1,88 | 1,80 | 1,83 | -0,84% | - |
| 28.01.2025 | 1,84 | 1,89 | 1,82 | 1,85 | 0,54% | - |
| 27.01.2025 | 1,79 | 1,88 | 1,74 | 1,84 | 2,17% | 5.149,00 |
| 24.01.2025 | 1,78 | 1,80 | 1,73 | 1,80 | 1,38% | 14,00 |
| 23.01.2025 | 1,75 | 1,78 | 1,68 | 1,77 | 0,51% | 507,00 |
| 22.01.2025 | 1,79 | 1,81 | 1,75 | 1,76 | -1,54% | 586,00 |
| 21.01.2025 | 1,79 | 1,81 | 1,73 | 1,79 | -0,20% | 1.200,00 |
| 20.01.2025 | 1,78 | 1,80 | 1,77 | 1,79 | -0,14% | 155,00 |
| 17.01.2025 | 1,80 | 1,82 | 1,76 | 1,80 | 0,28% | 9.812,00 |
| 16.01.2025 | 1,77 | 1,84 | 1,72 | 1,79 | 1,59% | 8.722,00 |
| 15.01.2025 | 1,65 | 1,77 | 1,63 | 1,76 | 7,14% | 1.208,00 |
| 14.01.2025 | 1,76 | 1,89 | 1,51 | 1,65 | 8,79% | 9.121,00 |
| 13.01.2025 | 1,52 | 1,54 | 1,46 | 1,51 | -0,36% | - |
| 10.01.2025 | 1,52 | 1,55 | 1,48 | 1,52 | -0,26% | - |
| 09.01.2025 | 1,51 | 1,53 | 1,51 | 1,52 | -0,33% | - |
| 08.01.2025 | 1,56 | 1,59 | 1,49 | 1,53 | -2,21% | 2.205,00 |
| 07.01.2025 | 1,58 | 1,62 | 1,55 | 1,56 | -1,42% | - |
| 06.01.2025 | 1,61 | 1,64 | 1,55 | 1,58 | -0,75% | - |
| 03.01.2025 | 1,57 | 1,63 | 1,56 | 1,60 | 1,40% | - |
| 02.01.2025 | 1,58 | 1,64 | 1,55 | 1,57 | -3,23% | 501,00 |
| 30.12.2024 | 1,58 | 1,64 | 1,58 | 1,63 | 4,94% | - |
| 27.12.2024 | 1,59 | 1,59 | 1,54 | 1,55 | -1,90% | - |
| 23.12.2024 | 1,60 | 1,63 | 1,58 | 1,58 | -1,03% | 2.400,00 |
| 20.12.2024 | 1,65 | 1,67 | 1,58 | 1,60 | -2,65% | 3,00 |
| 19.12.2024 | 1,58 | 1,72 | 1,56 | 1,64 | 3,80% | - |
| 18.12.2024 | 1,65 | 1,66 | 1,56 | 1,58 | -3,66% | - |
| 17.12.2024 | 1,65 | 1,69 | 1,63 | 1,64 | -0,61% | 40,00 |
| 16.12.2024 | 1,68 | 1,71 | 1,64 | 1,65 | -1,81% | - |
| 13.12.2024 | 1,75 | 1,77 | 1,64 | 1,68 | -3,97% | - |
| 12.12.2024 | 1,77 | 1,80 | 1,72 | 1,75 | -1,13% | - |
| 11.12.2024 | 1,80 | 1,84 | 1,76 | 1,77 | -1,67% | - |
| 10.12.2024 | 1,87 | 1,92 | 1,77 | 1,80 | -3,82% | 52,00 |
| 09.12.2024 | 1,87 | 1,95 | 1,84 | 1,87 | 0,13% | - |
| 06.12.2024 | 1,79 | 1,90 | 1,79 | 1,87 | 4,68% | - |
| 05.12.2024 | 1,86 | 1,87 | 1,78 | 1,79 | -4,01% | 8,00 |
| 04.12.2024 | 1,90 | 1,92 | 1,84 | 1,86 | -2,03% | - |
| 03.12.2024 | 1,89 | 1,93 | 1,87 | 1,90 | 0,40% | 1.048,00 |
| 02.12.2024 | 1,78 | 1,91 | 1,74 | 1,89 | 5,64% | - |
| 29.11.2024 | 1,81 | 1,82 | 1,76 | 1,79 | -1,10% | 11,00 |
| 28.11.2024 | 1,80 | 1,81 | 1,80 | 1,81 | 1,12% | - |
| 27.11.2024 | 1,82 | 1,85 | 1,77 | 1,79 | -1,43% | - |
| 26.11.2024 | 1,90 | 1,94 | 1,79 | 1,82 | -4,47% | 360,00 |
| 25.11.2024 | 1,90 | 1,96 | 1,86 | 1,90 | 0,29% | 360,00 |
| 22.11.2024 | 1,88 | 1,93 | 1,86 | 1,90 | 1,04% | - |
| 21.11.2024 | 1,86 | 1,91 | 1,82 | 1,88 | 0,91% | 305,00 |
| 20.11.2024 | 1,86 | 1,94 | 1,82 | 1,86 | -0,27% | - |
| 19.11.2024 | 1,86 | 1,94 | 1,84 | 1,86 | -0,48% | 31,00 |
| 18.11.2024 | 1,63 | 1,90 | 1,63 | 1,87 | 13,52% | 307,00 |
| 15.11.2024 | 1,66 | 1,69 | 1,57 | 1,65 | -0,60% | 86,00 |
| 14.11.2024 | 1,75 | 1,76 | 1,65 | 1,66 | -5,14% | 5,00 |
| 13.11.2024 | 1,96 | 1,96 | 1,69 | 1,75 | -9,11% | 669,00 |
| 12.11.2024 | 2,34 | 2,34 | 1,78 | 1,93 | -16,77% | 471,00 |
| 11.11.2024 | 2,35 | 2,67 | 2,15 | 2,31 | -1,41% | 471,00 |
| 08.11.2024 | 2,41 | 2,43 | 2,34 | 2,35 | -2,70% | 13.689,00 |
| 07.11.2024 | 2,36 | 2,50 | 2,35 | 2,41 | 2,07% | 90,00 |
| 06.11.2024 | 2,32 | 2,44 | 2,31 | 2,36 | 3,08% | 800,00 |
| 05.11.2024 | 2,26 | 2,36 | 2,24 | 2,29 | 1,55% | 4,00 |
| 04.11.2024 | 2,16 | 2,29 | 2,15 | 2,26 | 4,01% | - |
| 01.11.2024 | 2,19 | 2,29 | 2,15 | 2,17 | -0,78% | - |
| 31.10.2024 | 2,22 | 2,30 | 2,16 | 2,19 | -1,69% | - |
| 30.10.2024 | 2,22 | 2,28 | 2,21 | 2,22 | 0,04% | - |
| 29.10.2024 | 2,18 | 2,25 | 2,17 | 2,22 | 0,61% | - |
| 28.10.2024 | 2,25 | 2,28 | 2,19 | 2,21 | -1,82% | - |