11,300$
-1,14%
Echtzeit-Aktienkurs Angi Inc
Bid:
Ask:
Aktienkurse zur Angi Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 11,33 | 11,53 | 11,29 | 11,30 | -1,14% | 996.670,00 |
| 25.11.2025 | 11,42 | 11,61 | 11,39 | 11,43 | 1,20% | 1.143.662,00 |
| 24.11.2025 | 10,92 | 11,37 | 10,85 | 11,30 | 7,16% | 1.405.234,00 |
| 20.11.2025 | 10,54 | 10,76 | 10,43 | 10,54 | 1,15% | 1.352.300,00 |
| 19.11.2025 | 10,79 | 10,79 | 10,25 | 10,42 | -2,25% | 1.255.247,00 |
| 18.11.2025 | 10,57 | 10,79 | 10,49 | 10,66 | 0,28% | 971.202,00 |
| 17.11.2025 | 10,80 | 11,09 | 10,59 | 10,63 | -4,92% | 1.555.258,00 |
| 13.11.2025 | 11,20 | 11,44 | 11,14 | 11,18 | -1,06% | 1.098.732,00 |
| 12.11.2025 | 11,28 | 11,52 | 11,24 | 11,30 | 0,18% | 1.014.933,00 |
| 11.11.2025 | 11,46 | 11,70 | 11,10 | 11,28 | -1,23% | 904.290,00 |
| 10.11.2025 | 11,58 | 11,66 | 11,21 | 11,42 | 1,15% | 1.127.518,00 |
| 07.11.2025 | 11,20 | 11,44 | 10,94 | 11,29 | -0,53% | 1.887.376,00 |
| 06.11.2025 | 12,05 | 12,06 | 11,28 | 11,35 | -4,14% | 1.805.679,00 |
| 05.11.2025 | 11,83 | 12,64 | 11,49 | 11,84 | -8,04% | 2.510.245,00 |
| 04.11.2025 | 12,86 | 13,04 | 12,73 | 12,88 | -1,38% | 1.809.021,00 |
| 03.11.2025 | 13,28 | 13,28 | 12,74 | 13,06 | -1,62% | 1.185.509,00 |
| 31.10.2025 | 13,35 | 13,54 | 13,18 | 13,27 | 0,04% | 631.669,00 |
| 30.10.2025 | 13,17 | 13,43 | 12,96 | 13,27 | -0,41% | 549.300,00 |
| 29.10.2025 | 13,65 | 13,74 | 13,11 | 13,32 | -2,49% | 630.424,00 |
| 28.10.2025 | 14,10 | 14,10 | 13,53 | 13,66 | -3,12% | 411.632,00 |
| 27.10.2025 | 14,32 | 14,45 | 14,05 | 14,10 | -0,56% | 357.500,00 |
| 24.10.2025 | 14,44 | 14,44 | 14,08 | 14,18 | -0,35% | 492.377,00 |
| 23.10.2025 | 14,18 | 14,25 | 13,80 | 14,23 | 1,28% | 744.624,00 |
| 22.10.2025 | 13,82 | 14,07 | 13,62 | 14,05 | 1,59% | 928.026,00 |
| 21.10.2025 | 13,81 | 14,11 | 13,74 | 13,83 | -0,22% | 686.147,00 |
| 20.10.2025 | 13,52 | 13,95 | 13,52 | 13,86 | 3,59% | 481.866,00 |
| 17.10.2025 | 13,32 | 13,67 | 13,22 | 13,38 | -1,11% | 696.244,00 |
| 16.10.2025 | 14,11 | 14,16 | 13,44 | 13,53 | -3,91% | 515.077,00 |
| 15.10.2025 | 14,26 | 14,39 | 13,89 | 14,08 | -0,21% | 633.772,00 |
| 14.10.2025 | 13,50 | 14,31 | 13,50 | 14,11 | 1,29% | 905.709,00 |
| 13.10.2025 | 13,65 | 13,96 | 13,49 | 13,93 | 4,27% | 649.521,00 |
| 10.10.2025 | 14,14 | 14,24 | 13,29 | 13,36 | -5,38% | 924.470,00 |
| 09.10.2025 | 14,23 | 14,58 | 14,11 | 14,12 | -0,53% | 553.887,00 |
| 08.10.2025 | 14,50 | 14,61 | 13,78 | 14,20 | -1,97% | 1.726.980,00 |
| 07.10.2025 | 15,85 | 15,88 | 14,33 | 14,48 | -8,76% | 936.551,00 |
| 06.10.2025 | 16,30 | 16,49 | 15,82 | 15,87 | 0,13% | 661.832,00 |
| 02.10.2025 | 15,94 | 16,16 | 15,67 | 15,85 | 0,06% | 624.890,00 |
| 01.10.2025 | 16,13 | 16,36 | 15,78 | 15,84 | -2,64% | 593.877,00 |
| 30.09.2025 | 16,62 | 16,70 | 15,92 | 16,27 | -1,51% | 640.841,00 |
| 29.09.2025 | 16,97 | 16,97 | 16,43 | 16,52 | -1,31% | 582.663,00 |
| 26.09.2025 | 16,51 | 16,90 | 16,44 | 16,74 | 0,54% | 547.041,00 |
| 25.09.2025 | 16,40 | 16,86 | 16,20 | 16,65 | 0,36% | 706.770,00 |
| 24.09.2025 | 16,49 | 16,71 | 16,44 | 16,59 | -0,06% | 624.613,00 |
| 23.09.2025 | 17,09 | 17,12 | 16,50 | 16,60 | -2,81% | 1.082.289,00 |
| 22.09.2025 | 17,86 | 17,99 | 16,96 | 17,08 | -5,53% | 1.025.962,00 |
| 19.09.2025 | 18,32 | 18,38 | 17,90 | 18,08 | -0,17% | 2.780.507,00 |
| 18.09.2025 | 17,96 | 18,29 | 17,80 | 18,11 | 2,20% | 832.181,00 |
| 17.09.2025 | 17,44 | 18,34 | 17,44 | 17,72 | 2,13% | 1.013.532,00 |
| 16.09.2025 | 17,35 | 17,50 | 17,11 | 17,35 | -0,06% | 649.376,00 |
| 15.09.2025 | 17,41 | 17,56 | 16,87 | 17,36 | 1,28% | 1.006.836,00 |
| 12.09.2025 | 17,88 | 17,90 | 17,12 | 17,14 | -4,62% | 588.968,00 |
| 11.09.2025 | 17,49 | 18,12 | 17,49 | 17,97 | 3,57% | 1.115.817,00 |
| 10.09.2025 | 18,05 | 18,05 | 17,13 | 17,35 | -4,14% | 906.552,00 |
| 09.09.2025 | 18,46 | 18,59 | 18,02 | 18,10 | -1,95% | 486.599,00 |
| 08.09.2025 | 18,33 | 18,70 | 18,11 | 18,46 | 0,87% | 720.793,00 |
| 05.09.2025 | 17,90 | 18,41 | 17,88 | 18,30 | 2,23% | 694.969,00 |
| 04.09.2025 | 17,83 | 18,13 | 17,47 | 17,90 | 0,28% | 564.726,00 |
| 03.09.2025 | 17,63 | 18,10 | 17,50 | 17,85 | 1,65% | 596.590,00 |
| 02.09.2025 | 17,64 | 17,64 | 17,11 | 17,56 | -0,90% | 475.594,00 |
| 29.08.2025 | 17,53 | 17,82 | 17,35 | 17,72 | 0,97% | 361.415,00 |
| 28.08.2025 | 17,57 | 17,78 | 17,16 | 17,55 | 0,34% | 478.822,00 |
| 27.08.2025 | 17,24 | 17,65 | 17,24 | 17,49 | 1,04% | 508.914,00 |
| 26.08.2025 | 17,71 | 17,92 | 17,17 | 17,31 | -2,86% | 712.267,00 |
| 25.08.2025 | 18,10 | 18,30 | 17,82 | 17,82 | -2,36% | 501.367,00 |
| 22.08.2025 | 17,25 | 18,28 | 17,16 | 18,25 | 6,54% | 813.199,00 |
| 21.08.2025 | 17,29 | 17,70 | 16,94 | 17,13 | -2,62% | 748.122,00 |
| 20.08.2025 | 18,20 | 18,21 | 17,35 | 17,59 | -4,14% | 778.184,00 |
| 19.08.2025 | 18,41 | 18,65 | 18,27 | 18,35 | 0,55% | 430.934,00 |
| 18.08.2025 | 18,21 | 18,50 | 17,88 | 18,25 | -0,27% | 661.082,00 |
| 15.08.2025 | 18,33 | 18,77 | 18,16 | 18,30 | 0,72% | 673.962,00 |
| 14.08.2025 | 18,27 | 18,44 | 18,04 | 18,17 | -1,09% | 444.166,00 |
| 13.08.2025 | 17,84 | 18,58 | 17,56 | 18,37 | 4,43% | 608.167,00 |
| 12.08.2025 | 18,14 | 18,29 | 17,41 | 17,59 | -2,71% | 624.202,00 |
| 11.08.2025 | 18,28 | 18,70 | 17,92 | 18,08 | -0,50% | 707.183,00 |
| 08.08.2025 | 18,82 | 18,94 | 18,11 | 18,17 | -3,86% | 750.303,00 |
| 07.08.2025 | 18,80 | 19,42 | 18,52 | 18,90 | 3,50% | 1.344.186,00 |
| 06.08.2025 | 18,26 | 18,95 | 17,79 | 18,26 | 16,53% | 2.273.962,00 |
| 05.08.2025 | 16,26 | 16,26 | 15,35 | 15,67 | -3,81% | 1.546.091,00 |
| 04.08.2025 | 16,02 | 16,34 | 15,99 | 16,29 | 2,65% | 522.145,00 |
| 01.08.2025 | 16,01 | 16,17 | 15,83 | 15,87 | -2,16% | 771.188,00 |
| 31.07.2025 | 16,03 | 16,58 | 15,93 | 16,22 | 1,28% | 693.051,00 |
| 30.07.2025 | 16,70 | 16,70 | 15,99 | 16,02 | 0,41% | 538.833,00 |
| 29.07.2025 | 16,71 | 16,83 | 15,94 | 15,95 | -4,49% | 759.110,00 |
| 28.07.2025 | 16,96 | 16,98 | 16,62 | 16,70 | -1,53% | 418.332,00 |
| 25.07.2025 | 16,95 | 16,98 | 16,49 | 16,96 | -0,12% | 555.641,00 |
| 24.07.2025 | 17,01 | 17,19 | 16,77 | 16,98 | -0,99% | 612.913,00 |
| 23.07.2025 | 16,87 | 17,15 | 16,62 | 17,15 | 2,82% | 808.593,00 |
| 22.07.2025 | 16,25 | 16,94 | 16,17 | 16,68 | 3,67% | 814.823,00 |
| 21.07.2025 | 16,26 | 16,43 | 16,04 | 16,09 | 0,25% | 553.920,00 |
| 18.07.2025 | 16,59 | 16,63 | 16,04 | 16,05 | -2,73% | 508.473,00 |
| 17.07.2025 | 16,28 | 16,70 | 16,25 | 16,50 | 1,79% | 486.464,00 |
| 16.07.2025 | 16,09 | 16,36 | 15,86 | 16,21 | 1,00% | 534.330,00 |
| 15.07.2025 | 16,45 | 16,45 | 15,98 | 16,05 | -0,06% | 767.122,00 |
| 14.07.2025 | 15,95 | 16,16 | 15,80 | 16,06 | 0,56% | 577.293,00 |
| 11.07.2025 | 16,65 | 16,76 | 15,89 | 15,97 | -5,22% | 711.938,00 |
| 10.07.2025 | 16,53 | 17,13 | 16,50 | 16,85 | 2,25% | 805.014,00 |
| 09.07.2025 | 16,34 | 16,56 | 16,15 | 16,48 | 1,35% | 570.530,00 |
| 08.07.2025 | 16,22 | 16,64 | 16,12 | 16,26 | 1,12% | 734.954,00 |
| 07.07.2025 | 16,46 | 16,69 | 16,00 | 16,08 | -3,94% | 772.220,00 |
| 03.07.2025 | 16,47 | 17,07 | 16,47 | 16,74 | 2,32% | 632.242,00 |