0,306$
-10,00%
Echtzeit-Aktienkurs Anghami Inc
Bid:
Ask:
Aktienkurse zur Anghami Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 4,01 | 4,32 | 3,87 | 4,23 | 4,96% | 91.422,00 |
| 07.01.2026 | 4,35 | 4,47 | 3,81 | 4,03 | -13,33% | 147.542,00 |
| 06.01.2026 | 3,60 | 5,27 | 3,60 | 4,65 | 27,05% | 1.438.220,00 |
| 05.01.2026 | 3,93 | 4,18 | 3,35 | 3,66 | -8,50% | 443.343,00 |
| 02.01.2026 | 3,67 | 4,20 | 3,53 | 4,00 | 6,10% | 1.562.650,00 |
| 31.12.2025 | 4,09 | 4,19 | 3,56 | 3,77 | 62,50% | 43.264.127,00 |
| 30.12.2025 | 2,39 | 2,49 | 2,30 | 2,32 | -4,13% | 1.133,00 |
| 29.12.2025 | 2,42 | 2,51 | 2,39 | 2,42 | -0,82% | 6.815,00 |
| 26.12.2025 | 2,51 | 2,61 | 2,40 | 2,44 | -4,50% | 5.035,00 |
| 24.12.2025 | 2,59 | 2,71 | 2,46 | 2,56 | -1,73% | 8.270,00 |
| 23.12.2025 | 2,29 | 2,63 | 2,28 | 2,60 | 5,91% | 39.760,00 |
| 22.12.2025 | 2,59 | 2,65 | 2,25 | 2,46 | -1,01% | 132.028,00 |
| 19.12.2025 | 2,60 | 2,77 | 2,42 | 2,48 | 2,48% | 50.414,00 |
| 18.12.2025 | 2,56 | 2,74 | 2,41 | 2,42 | -4,35% | 4.048,00 |
| 17.12.2025 | 2,42 | 2,65 | 2,42 | 2,53 | 2,02% | 5.461,00 |
| 16.12.2025 | 2,53 | 2,53 | 2,44 | 2,48 | 0,94% | 2.171,00 |
| 15.12.2025 | 2,51 | 2,52 | 2,42 | 2,46 | -2,50% | 3.714,00 |
| 12.12.2025 | 2,46 | 2,73 | 2,46 | 2,52 | 0,40% | 2.982,00 |
| 11.12.2025 | 2,59 | 2,70 | 2,51 | 2,51 | 0,40% | 5.966,00 |
| 10.12.2025 | 2,75 | 2,82 | 2,50 | 2,50 | -9,09% | 14.847,00 |
| 09.12.2025 | 2,79 | 2,85 | 2,75 | 2,75 | -1,68% | 15.641,00 |
| 08.12.2025 | 2,98 | 2,98 | 2,76 | 2,80 | -6,14% | 36.055,00 |
| 05.12.2025 | 2,92 | 3,00 | 2,90 | 2,98 | 1,71% | 9.951,00 |
| 04.12.2025 | 2,90 | 2,95 | 2,90 | 2,93 | 0,00% | 9.750,00 |
| 03.12.2025 | 2,87 | 2,94 | 2,87 | 2,93 | -0,68% | 420,00 |
| 02.12.2025 | 2,86 | 2,95 | 2,80 | 2,95 | 0,00% | 6.592,00 |
| 01.12.2025 | 2,90 | 2,95 | 2,80 | 2,95 | 2,75% | 41.385,00 |
| 28.11.2025 | 2,89 | 2,90 | 2,85 | 2,87 | 0,03% | 4.238,00 |
| 26.11.2025 | 2,94 | 2,94 | 2,85 | 2,87 | -1,03% | 5.279,00 |
| 25.11.2025 | 2,90 | 2,94 | 2,90 | 2,90 | 0,00% | 8.578,00 |
| 24.11.2025 | 2,87 | 2,90 | 2,87 | 2,90 | -1,36% | 805,00 |
| 21.11.2025 | 2,90 | 2,94 | 2,85 | 2,94 | 1,38% | 3.869,00 |
| 20.11.2025 | 2,90 | 2,90 | 2,86 | 2,90 | 2,79% | 3.048,00 |
| 19.11.2025 | 2,79 | 2,82 | 2,79 | 2,82 | -0,11% | 976,00 |
| 18.11.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,68% | 327,00 |
| 17.11.2025 | 2,86 | 2,86 | 2,84 | 2,84 | -1,93% | 3.699,00 |
| 14.11.2025 | 2,92 | 2,92 | 2,81 | 2,90 | -0,68% | 3.657,00 |
| 13.11.2025 | 2,83 | 2,92 | 2,80 | 2,92 | 3,91% | 3.774,00 |
| 12.11.2025 | 2,85 | 2,85 | 2,81 | 2,81 | 0,72% | 2.072,00 |
| 11.11.2025 | 2,79 | 2,82 | 2,77 | 2,79 | -0,18% | 3.215,00 |
| 10.11.2025 | 2,80 | 2,81 | 2,79 | 2,80 | 0,00% | 6.485,00 |
| 07.11.2025 | 2,80 | 2,81 | 2,73 | 2,80 | -0,18% | 16.266,00 |
| 06.11.2025 | 2,84 | 2,84 | 2,77 | 2,80 | -1,23% | 4.146,00 |
| 05.11.2025 | 2,84 | 2,84 | 2,79 | 2,84 | 1,61% | 2.469,00 |
| 04.11.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -2,10% | 1.445,00 |
| 03.11.2025 | 2,82 | 2,85 | 2,81 | 2,85 | 0,31% | 3.979,00 |
| 31.10.2025 | 2,82 | 2,85 | 2,79 | 2,84 | -1,35% | 2.000,00 |
| 30.10.2025 | 2,90 | 2,90 | 2,85 | 2,88 | -0,69% | 3.068,00 |
| 29.10.2025 | 2,82 | 2,93 | 2,79 | 2,90 | -1,36% | 3.832,00 |
| 28.10.2025 | 2,95 | 2,95 | 2,93 | 2,94 | 2,44% | 17.983,00 |
| 27.10.2025 | 2,80 | 2,93 | 2,80 | 2,87 | 0,70% | 6.268,00 |
| 24.10.2025 | 2,78 | 2,85 | 2,75 | 2,85 | 1,79% | 6.355,00 |
| 23.10.2025 | 2,71 | 2,80 | 2,71 | 2,80 | 1,45% | 3.609,00 |
| 22.10.2025 | 2,53 | 2,77 | 2,53 | 2,76 | -5,15% | 2.259,00 |
| 21.10.2025 | 2,85 | 2,94 | 2,77 | 2,91 | -1,36% | 2.836,00 |
| 20.10.2025 | 2,80 | 2,95 | 2,80 | 2,95 | 3,87% | 5.731,00 |
| 17.10.2025 | 2,80 | 2,85 | 2,80 | 2,84 | 3,27% | 5.505,00 |
| 16.10.2025 | 2,81 | 2,81 | 2,75 | 2,75 | -3,85% | 2.701,00 |
| 15.10.2025 | 2,91 | 2,91 | 2,86 | 2,86 | 0,18% | 735,00 |
| 14.10.2025 | 2,85 | 2,87 | 2,75 | 2,86 | -2,23% | 5.892,00 |
| 13.10.2025 | 2,88 | 2,93 | 2,75 | 2,92 | 1,39% | 7.391,00 |
| 10.10.2025 | 2,94 | 2,95 | 2,80 | 2,88 | -3,36% | 17.365,00 |
| 09.10.2025 | 3,00 | 3,00 | 2,91 | 2,98 | -0,67% | 9.330,00 |
| 08.10.2025 | 2,95 | 3,00 | 2,93 | 3,00 | 0,00% | 26.136,00 |
| 07.10.2025 | 2,92 | 3,00 | 2,92 | 3,00 | -2,28% | 2.468,00 |
| 06.10.2025 | 2,95 | 3,10 | 2,95 | 3,07 | 2,68% | 7.306,00 |
| 02.10.2025 | 2,95 | 3,00 | 2,92 | 2,99 | 1,36% | 3.622,00 |
| 01.10.2025 | 2,86 | 2,95 | 2,86 | 2,95 | 0,00% | 4.585,00 |
| 30.09.2025 | 2,83 | 2,96 | 2,83 | 2,95 | -0,34% | 6.210,00 |
| 29.09.2025 | 2,87 | 2,98 | 2,82 | 2,96 | 0,34% | 6.096,00 |
| 26.09.2025 | 3,03 | 3,03 | 2,88 | 2,95 | -1,01% | 4.622,00 |
| 25.09.2025 | 2,97 | 3,00 | 2,82 | 2,98 | 0,00% | 7.120,00 |
| 24.09.2025 | 3,00 | 3,06 | 2,98 | 2,98 | 2,05% | 3.224,00 |
| 23.09.2025 | 2,95 | 3,00 | 2,82 | 2,92 | -2,01% | 22.297,00 |
| 22.09.2025 | 3,02 | 3,04 | 2,95 | 2,98 | -3,87% | 12.120,00 |
| 19.09.2025 | 3,11 | 3,17 | 2,90 | 3,10 | -1,27% | 19.921,00 |
| 18.09.2025 | 3,16 | 3,17 | 3,14 | 3,14 | -3,09% | 2.511,00 |
| 17.09.2025 | 3,19 | 3,40 | 3,15 | 3,24 | 0,93% | 12.572,00 |
| 16.09.2025 | 3,38 | 3,38 | 3,15 | 3,21 | -0,93% | 6.458,00 |
| 15.09.2025 | 3,14 | 3,27 | 3,14 | 3,24 | 0,31% | 4.413,00 |
| 12.09.2025 | 3,18 | 3,35 | 3,18 | 3,23 | 1,55% | 1.665,00 |
| 11.09.2025 | 3,21 | 3,23 | 3,04 | 3,18 | -3,03% | 3.594,00 |
| 10.09.2025 | 3,00 | 3,28 | 2,95 | 3,28 | 5,11% | 36.135,00 |
| 09.09.2025 | 3,01 | 3,16 | 2,91 | 3,12 | -1,30% | 26.207,00 |
| 08.09.2025 | 3,31 | 3,34 | 3,14 | 3,16 | -4,19% | 8.002,00 |
| 05.09.2025 | 3,30 | 3,32 | 2,82 | 3,30 | 0,61% | 10.387,00 |
| 04.09.2025 | 3,36 | 3,46 | 3,13 | 3,28 | -2,09% | 13.644,00 |
| 03.09.2025 | 3,10 | 3,35 | 3,10 | 3,35 | 7,37% | 21.748,00 |
| 02.09.2025 | 3,14 | 3,53 | 3,08 | 3,12 | -0,64% | 43.874,00 |
| 29.08.2025 | 3,28 | 3,40 | 3,10 | 3,14 | -2,94% | 14.180,00 |
| 28.08.2025 | 3,33 | 3,34 | 3,19 | 3,24 | -4,15% | 3.010,00 |
| 27.08.2025 | 3,25 | 3,48 | 3,06 | 3,38 | 4,63% | 13.039,00 |
| 26.08.2025 | 3,13 | 3,50 | 3,05 | 3,23 | 2,74% | 22.170,00 |
| 25.08.2025 | 3,07 | 3,21 | 3,07 | 3,14 | 0,00% | 6.116,00 |
| 22.08.2025 | 3,10 | 3,21 | 3,07 | 3,14 | 2,28% | 3.982,00 |
| 21.08.2025 | 3,14 | 3,14 | 3,01 | 3,07 | -2,85% | 5.561,00 |
| 20.08.2025 | 3,24 | 3,27 | 3,00 | 3,16 | -4,24% | 12.138,00 |
| 19.08.2025 | 3,43 | 3,43 | 3,30 | 3,30 | 0,00% | 3.117,00 |
| 18.08.2025 | 3,27 | 3,52 | 3,20 | 3,30 | 0,92% | 21.295,00 |
| 15.08.2025 | 3,22 | 3,44 | 3,19 | 3,27 | -0,61% | 14.685,00 |