2,270$
-3,40%
Echtzeit-Aktienkurs Anghami Inc
Bid:
Ask:
Aktienkurse zur Anghami Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,32 | 2,36 | 2,27 | 2,27 | -3,40% | 8.264,00 |
| 12.02.2026 | 2,43 | 2,48 | 2,35 | 2,35 | -1,26% | 2.808,00 |
| 11.02.2026 | 2,35 | 2,41 | 2,35 | 2,38 | -2,46% | 5.421,00 |
| 10.02.2026 | 2,41 | 2,44 | 2,35 | 2,44 | 1,24% | 7.181,00 |
| 09.02.2026 | 2,35 | 2,43 | 2,35 | 2,41 | 3,43% | 10.142,00 |
| 06.02.2026 | 2,45 | 2,45 | 2,33 | 2,33 | -4,51% | 7.292,00 |
| 05.02.2026 | 2,52 | 2,52 | 2,29 | 2,44 | -3,56% | 15.009,00 |
| 04.02.2026 | 2,51 | 2,59 | 2,47 | 2,53 | -1,17% | 6.168,00 |
| 03.02.2026 | 2,53 | 2,61 | 2,53 | 2,56 | -1,54% | 5.828,00 |
| 02.02.2026 | 2,65 | 2,70 | 2,55 | 2,60 | -3,70% | 14.701,00 |
| 30.01.2026 | 2,62 | 2,77 | 2,62 | 2,70 | 0,37% | 6.894,00 |
| 29.01.2026 | 2,81 | 2,92 | 2,62 | 2,69 | -2,54% | 23.958,00 |
| 28.01.2026 | 2,77 | 3,06 | 2,67 | 2,76 | -1,08% | 8.968,00 |
| 27.01.2026 | 2,78 | 2,97 | 2,71 | 2,79 | 1,09% | 18.198,00 |
| 26.01.2026 | 2,85 | 2,97 | 2,68 | 2,76 | -2,47% | 13.523,00 |
| 22.01.2026 | 2,89 | 3,09 | 2,70 | 2,83 | -0,88% | 86.320,00 |
| 21.01.2026 | 3,06 | 3,12 | 2,57 | 2,86 | -8,49% | 63.231,00 |
| 20.01.2026 | 3,51 | 3,52 | 3,07 | 3,12 | -12,85% | 32.993,00 |
| 16.01.2026 | 3,62 | 3,71 | 3,58 | 3,58 | -2,98% | 12.401,00 |
| 15.01.2026 | 3,55 | 3,72 | 3,51 | 3,69 | 2,22% | 12.375,00 |
| 14.01.2026 | 3,59 | 3,66 | 3,45 | 3,61 | -1,37% | 23.123,00 |
| 13.01.2026 | 3,46 | 3,97 | 3,36 | 3,66 | 5,78% | 99.460,00 |
| 12.01.2026 | 3,80 | 3,81 | 3,43 | 3,46 | -11,51% | 48.902,00 |
| 09.01.2026 | 4,18 | 4,20 | 3,63 | 3,91 | -7,57% | 37.118,00 |
| 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% | 443.353,00 |
| 02.01.2026 | 3,67 | 4,20 | 3,53 | 4,00 | 6,10% | 1.516.548,00 |
| 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% | 5.025,00 |
| 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 | -2,00% | 132.028,00 |
| 19.12.2025 | 2,60 | 2,77 | 2,42 | 2,51 | 3,51% | 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% | 2.121,00 |
| 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% | 9.876,00 |
| 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% | 7.685,00 |
| 24.11.2025 | 2,87 | 2,90 | 2,87 | 2,90 | 0,00% | 805,00 |
| 20.11.2025 | 2,90 | 2,90 | 2,86 | 2,90 | 2,80% | 3.048,00 |
| 19.11.2025 | 2,79 | 2,82 | 2,79 | 2,82 | -0,14% | 976,00 |
| 18.11.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,67% | 327,00 |
| 17.11.2025 | 2,86 | 2,86 | 2,84 | 2,84 | -2,60% | 3.699,00 |
| 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% | 16.180,00 |
| 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 | -2,11% | 1.445,00 |
| 03.11.2025 | 2,82 | 2,85 | 2,81 | 2,85 | 0,32% | 3.979,00 |
| 31.10.2025 | 2,82 | 2,85 | 2,79 | 2,84 | -1,35% | 1.936,00 |
| 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% | 6.274,00 |
| 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% | 5.581,00 |
| 17.10.2025 | 2,80 | 2,85 | 2,80 | 2,84 | 3,27% | 4.735,00 |
| 16.10.2025 | 2,81 | 2,86 | 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% | 16.252,00 |
| 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% | 19.920,00 |
| 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 |