3,500$
6,08%
Echtzeit-Aktienkurs Anghami Inc
Bid:
Ask:
Aktienkurse zur Anghami Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 3,28 | 3,50 | 3,28 | 3,50 | 6,09% | 3.219,00 |
| 27.05.2026 | 3,25 | 3,42 | 3,16 | 3,30 | 4,40% | 5.518,00 |
| 26.05.2026 | 3,07 | 3,39 | 3,00 | 3,16 | 0,00% | 12.098,00 |
| 22.05.2026 | 3,49 | 3,49 | 3,14 | 3,16 | -2,17% | 732,00 |
| 21.05.2026 | 3,26 | 3,32 | 3,23 | 3,23 | -3,87% | 1.679,00 |
| 20.05.2026 | 3,25 | 3,60 | 3,18 | 3,36 | -1,58% | 12.134,00 |
| 19.05.2026 | 3,24 | 3,50 | 3,10 | 3,41 | -2,18% | 9.681,00 |
| 18.05.2026 | 3,11 | 3,74 | 2,78 | 3,49 | 0,00% | 25.023,00 |
| 15.05.2026 | 3,49 | 3,49 | 3,49 | 3,49 | -3,32% | 776,00 |
| 14.05.2026 | 3,60 | 3,61 | 3,60 | 3,61 | 0,00% | 1.879,00 |
| 13.05.2026 | 3,36 | 3,79 | 3,00 | 3,61 | 9,06% | 19.943,00 |
| 12.05.2026 | 3,25 | 3,60 | 3,25 | 3,31 | -5,16% | 9.199,00 |
| 11.05.2026 | 3,35 | 3,50 | 3,26 | 3,49 | -0,85% | 10.096,00 |
| 08.05.2026 | 3,65 | 3,66 | 3,15 | 3,52 | -3,56% | 26.631,00 |
| 07.05.2026 | 3,18 | 3,66 | 3,18 | 3,65 | 0,00% | 1.998,00 |
| 06.05.2026 | 3,72 | 3,72 | 3,65 | 3,65 | -0,27% | 1.168,00 |
| 05.05.2026 | 3,74 | 3,80 | 3,53 | 3,66 | -1,88% | 5.146,00 |
| 04.05.2026 | 3,67 | 3,73 | 3,66 | 3,73 | 0,81% | 1.909,00 |
| 01.05.2026 | 3,90 | 3,90 | 3,60 | 3,70 | -5,13% | 2.463,00 |
| 29.04.2026 | 3,90 | 3,90 | 3,90 | 3,90 | -0,76% | 716,00 |
| 28.04.2026 | 3,77 | 3,93 | 3,60 | 3,93 | 2,34% | 5.528,00 |
| 27.04.2026 | 3,83 | 3,85 | 3,73 | 3,84 | -1,77% | 1.694,00 |
| 24.04.2026 | 3,65 | 3,91 | 3,65 | 3,91 | 2,60% | 1.389,00 |
| 23.04.2026 | 3,88 | 3,88 | 3,71 | 3,81 | 1,49% | 1.117,00 |
| 22.04.2026 | 3,65 | 3,82 | 3,65 | 3,75 | 0,11% | 2.585,00 |
| 21.04.2026 | 3,65 | 3,76 | 3,65 | 3,75 | 2,46% | 958,00 |
| 20.04.2026 | 3,72 | 3,93 | 3,62 | 3,66 | -6,87% | 4.760,00 |
| 17.04.2026 | 3,93 | 3,93 | 3,73 | 3,93 | -0,03% | 1.182,00 |
| 16.04.2026 | 3,73 | 3,93 | 3,73 | 3,93 | 5,62% | 918,00 |
| 15.04.2026 | 3,93 | 3,93 | 3,72 | 3,72 | -1,79% | 2.332,00 |
| 14.04.2026 | 3,88 | 3,88 | 3,79 | 3,79 | -3,81% | 1.190,00 |
| 13.04.2026 | 3,80 | 3,94 | 3,79 | 3,94 | -1,50% | 2.699,00 |
| 10.04.2026 | 4,06 | 4,06 | 3,99 | 4,00 | 4,17% | 3.737,00 |
| 09.04.2026 | 3,88 | 3,94 | 3,82 | 3,84 | -1,03% | 3.557,00 |
| 08.04.2026 | 3,60 | 3,88 | 3,60 | 3,88 | 7,42% | 6.406,00 |
| 07.04.2026 | 3,36 | 3,63 | 3,36 | 3,61 | -2,80% | 1.265,00 |
| 06.04.2026 | 3,30 | 3,72 | 3,30 | 3,72 | 8,34% | 1.029,00 |
| 02.04.2026 | 3,62 | 3,72 | 3,43 | 3,43 | 2,69% | 920,00 |
| 01.04.2026 | 3,74 | 3,74 | 3,34 | 3,34 | -11,17% | 537,00 |
| 31.03.2026 | 3,31 | 3,79 | 3,31 | 3,76 | 8,36% | 6.267,00 |
| 30.03.2026 | 3,64 | 3,64 | 3,34 | 3,47 | 5,15% | 1.623,00 |
| 27.03.2026 | 3,40 | 3,44 | 3,30 | 3,30 | -4,62% | 3.717,00 |
| 26.03.2026 | 3,41 | 3,48 | 3,40 | 3,46 | -1,20% | 11.397,00 |
| 25.03.2026 | 3,40 | 3,52 | 3,40 | 3,50 | -4,84% | 955,00 |
| 24.03.2026 | 3,25 | 3,68 | 3,20 | 3,68 | 15,72% | 5.363,00 |
| 23.03.2026 | 2,80 | 3,18 | 2,80 | 3,18 | 13,57% | 1.533,00 |
| 20.03.2026 | 3,20 | 3,20 | 2,80 | 2,80 | -12,50% | 5.469,00 |
| 19.03.2026 | 3,20 | 3,20 | 3,02 | 3,20 | 6,67% | 8.155,00 |
| 18.03.2026 | 2,91 | 3,08 | 2,91 | 3,00 | 0,33% | 8.811,00 |
| 17.03.2026 | 2,85 | 2,99 | 2,85 | 2,99 | 0,00% | 1.416,00 |
| 16.03.2026 | 2,75 | 2,99 | 2,75 | 2,99 | 9,52% | 967,00 |
| 13.03.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -9,51% | 933,00 |
| 12.03.2026 | 2,74 | 3,02 | 2,55 | 3,02 | 11,45% | 7.091,00 |
| 11.03.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 1,39% | 1.032,00 |
| 10.03.2026 | 2,74 | 3,01 | 2,67 | 2,67 | -10,10% | 6.437,00 |
| 09.03.2026 | 2,61 | 2,97 | 2,61 | 2,97 | -1,98% | 3.217,00 |
| 06.03.2026 | 2,46 | 3,03 | 2,46 | 3,03 | 14,95% | 4.908,00 |
| 05.03.2026 | 2,90 | 2,90 | 2,64 | 2,64 | -6,33% | 1.422,00 |
| 04.03.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -3,63% | 761,00 |
| 03.03.2026 | 2,90 | 3,03 | 2,68 | 2,92 | 0,00% | 5.285,00 |
| 02.03.2026 | 2,91 | 3,00 | 2,79 | 2,92 | -1,02% | 3.093,00 |
| 27.02.2026 | 2,95 | 3,04 | 2,84 | 2,95 | -0,34% | 6.566,00 |
| 26.02.2026 | 2,64 | 3,10 | 2,64 | 2,96 | 12,55% | 4.311,00 |
| 25.02.2026 | 2,65 | 2,71 | 2,63 | 2,63 | 1,15% | 8.765,00 |
| 24.02.2026 | 2,58 | 2,60 | 2,58 | 2,60 | -5,45% | 1.010,00 |
| 23.02.2026 | 2,80 | 2,98 | 2,72 | 2,75 | 1,10% | 9.043,00 |
| 20.02.2026 | 2,44 | 3,22 | 2,44 | 2,72 | 15,25% | 44.393,00 |
| 19.02.2026 | 2,42 | 2,79 | 2,36 | 2,36 | -7,81% | 29.967,00 |
| 18.02.2026 | 2,41 | 2,59 | 2,34 | 2,56 | 8,02% | 4.974,00 |
| 17.02.2026 | 2,36 | 2,71 | 2,29 | 2,37 | 4,41% | 21.137,00 |
| 13.02.2026 | 2,32 | 2,37 | 2,27 | 2,27 | -3,40% | 8.469,00 |
| 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 |