16,100$
7,48%
Echtzeit-Aktienkurs Angi Inc.
Bid:
Ask:
Aktienkurse zur Angi Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,10 | 16,59 | 15,10 | 16,10 | 7,48% | 1.915.406,00 |
| 08.05.2025 | 15,15 | 15,95 | 14,70 | 14,98 | -1,12% | 2.744.595,00 |
| 07.05.2025 | 14,99 | 15,59 | 13,95 | 15,15 | 34,67% | 4.663.653,00 |
| 06.05.2025 | 11,16 | 11,34 | 10,88 | 11,25 | 0,45% | 1.406.465,00 |
| 05.05.2025 | 11,67 | 11,80 | 11,17 | 11,20 | -5,00% | 1.901.495,00 |
| 02.05.2025 | 12,06 | 12,11 | 11,59 | 11,79 | -1,42% | 1.358.864,00 |
| 01.05.2025 | 11,50 | 11,96 | 11,45 | 11,96 | 4,36% | 1.063.147,00 |
| 30.04.2025 | 11,58 | 11,85 | 11,16 | 11,46 | -3,62% | 1.076.795,00 |
| 29.04.2025 | 11,65 | 11,98 | 11,46 | 11,89 | 1,19% | 929.566,00 |
| 28.04.2025 | 12,27 | 12,66 | 11,65 | 11,75 | -4,63% | 997.740,00 |
| 25.04.2025 | 12,71 | 12,72 | 12,15 | 12,32 | -1,75% | 749.649,00 |
| 24.04.2025 | 12,56 | 12,68 | 12,38 | 12,54 | -0,16% | 788.554,00 |
| 23.04.2025 | 12,64 | 12,98 | 12,37 | 12,56 | 3,46% | 1.113.837,00 |
| 22.04.2025 | 12,21 | 12,41 | 11,66 | 12,14 | 1,17% | 1.423.279,00 |
| 21.04.2025 | 11,63 | 12,22 | 11,48 | 12,00 | 3,45% | 1.621.546,00 |
| 17.04.2025 | 11,41 | 11,74 | 11,26 | 11,60 | 1,49% | 1.195.124,00 |
| 16.04.2025 | 11,91 | 12,05 | 11,25 | 11,43 | -5,69% | 1.282.200,00 |
| 15.04.2025 | 12,35 | 12,67 | 11,89 | 12,12 | -3,04% | 1.489.747,00 |
| 14.04.2025 | 12,65 | 12,91 | 12,48 | 12,50 | 0,81% | 1.932.274,00 |
| 11.04.2025 | 12,73 | 12,81 | 11,89 | 12,40 | -1,90% | 1.488.687,00 |
| 10.04.2025 | 12,60 | 12,85 | 12,29 | 12,64 | -2,77% | 1.829.585,00 |
| 09.04.2025 | 11,83 | 13,25 | 11,76 | 13,00 | 8,60% | 2.666.234,00 |
| 08.04.2025 | 12,62 | 12,85 | 11,68 | 11,97 | -1,56% | 2.815.368,00 |
| 07.04.2025 | 11,54 | 12,67 | 11,00 | 12,16 | -0,33% | 3.205.927,00 |
| 04.04.2025 | 12,51 | 12,97 | 12,00 | 12,20 | -6,87% | 1.850.372,00 |
| 03.04.2025 | 13,11 | 13,53 | 12,53 | 13,10 | -6,43% | 1.975.245,00 |
| 02.04.2025 | 14,29 | 14,84 | 13,85 | 14,00 | -4,76% | 2.743.223,00 |
| 01.04.2025 | 15,03 | 15,83 | 14,56 | 14,70 | -4,61% | 4.354.602,00 |
| 31.03.2025 | 15,60 | 15,93 | 15,34 | 15,41 | -3,20% | 486.984,00 |
| 28.03.2025 | 16,85 | 16,91 | 15,82 | 15,92 | -6,63% | 372.090,00 |
| 27.03.2025 | 16,72 | 17,37 | 16,69 | 17,05 | 3,77% | 469.096,00 |
| 26.03.2025 | 16,20 | 16,55 | 15,97 | 16,43 | 1,05% | 326.578,00 |
| 25.03.2025 | 16,69 | 17,08 | 15,95 | 16,26 | -2,34% | 274.366,00 |
| 24.03.2025 | 15,87 | 17,39 | 15,87 | 16,65 | 6,73% | 345.681,00 |
| 21.03.2025 | 15,90 | 16,25 | 15,30 | 15,60 | -2,50% | 225.384,00 |
| 20.03.2025 | 15,70 | 16,65 | 15,40 | 16,00 | 1,91% | 235.107,00 |
| 19.03.2025 | 15,40 | 15,90 | 15,40 | 15,70 | 1,29% | 159.401,00 |
| 18.03.2025 | 16,10 | 16,30 | 15,40 | 15,50 | -4,32% | 121.498,00 |
| 17.03.2025 | 15,70 | 16,45 | 15,50 | 16,20 | 3,18% | 148.905,00 |
| 14.03.2025 | 15,40 | 16,20 | 15,40 | 15,70 | 3,29% | 126.523,00 |
| 13.03.2025 | 15,60 | 15,85 | 15,20 | 15,20 | -2,56% | 121.410,00 |
| 12.03.2025 | 15,60 | 15,90 | 15,10 | 15,60 | -0,64% | 167.337,00 |
| 11.03.2025 | 16,20 | 16,50 | 15,50 | 15,70 | -2,48% | 154.682,00 |
| 10.03.2025 | 16,10 | 17,40 | 16,00 | 16,10 | -3,01% | 304.253,00 |
| 07.03.2025 | 15,90 | 17,10 | 15,70 | 16,60 | 3,75% | 144.240,00 |
| 06.03.2025 | 15,70 | 16,05 | 15,20 | 16,00 | -1,23% | 185.565,00 |
| 05.03.2025 | 16,20 | 16,40 | 15,70 | 16,20 | 0,62% | 88.067,00 |
| 04.03.2025 | 16,20 | 16,80 | 15,40 | 16,10 | -3,01% | 105.620,00 |
| 03.03.2025 | 16,80 | 17,80 | 16,60 | 16,60 | -1,19% | 160.684,00 |
| 28.02.2025 | 16,60 | 17,10 | 15,90 | 16,80 | 0,00% | 300.335,00 |
| 27.02.2025 | 17,00 | 17,05 | 16,50 | 16,80 | -1,18% | 121.826,00 |
| 26.02.2025 | 17,30 | 17,45 | 16,80 | 17,00 | -1,16% | 180.733,00 |
| 25.02.2025 | 17,00 | 17,50 | 16,74 | 17,20 | 0,58% | 137.116,00 |
| 24.02.2025 | 17,50 | 17,65 | 16,80 | 17,10 | -3,93% | 177.995,00 |
| 21.02.2025 | 17,80 | 18,30 | 16,70 | 17,80 | 0,56% | 176.202,00 |
| 20.02.2025 | 17,30 | 18,05 | 17,30 | 17,70 | 1,72% | 154.660,00 |
| 19.02.2025 | 17,50 | 17,65 | 17,00 | 17,40 | -1,69% | 95.792,00 |
| 18.02.2025 | 18,00 | 18,40 | 17,60 | 17,70 | -3,80% | 155.540,00 |
| 14.02.2025 | 18,80 | 19,45 | 18,30 | 18,40 | 0,00% | 190.084,00 |
| 13.02.2025 | 16,30 | 18,50 | 16,25 | 18,40 | 12,88% | 222.981,00 |
| 12.02.2025 | 19,20 | 20,70 | 16,00 | 16,30 | -5,78% | 555.017,00 |
| 11.02.2025 | 17,50 | 18,00 | 16,90 | 17,30 | -1,14% | 80.596,00 |
| 10.02.2025 | 17,80 | 17,80 | 17,10 | 17,50 | -0,57% | 73.498,00 |
| 07.02.2025 | 17,90 | 17,99 | 17,30 | 17,60 | -1,12% | 48.292,00 |
| 06.02.2025 | 18,30 | 18,30 | 17,70 | 17,80 | -3,26% | 36.818,00 |
| 05.02.2025 | 18,40 | 18,60 | 17,95 | 18,40 | 0,55% | 35.765,00 |
| 04.02.2025 | 17,60 | 18,40 | 17,40 | 18,30 | 5,17% | 44.994,00 |
| 03.02.2025 | 17,60 | 18,15 | 17,30 | 17,40 | -3,33% | 59.300,00 |
| 31.01.2025 | 18,30 | 18,90 | 17,90 | 18,00 | -2,17% | 83.762,00 |
| 30.01.2025 | 19,30 | 20,10 | 18,20 | 18,40 | -3,66% | 187.549,00 |
| 29.01.2025 | 19,30 | 19,60 | 18,77 | 19,10 | -1,04% | 71.723,00 |
| 28.01.2025 | 19,70 | 19,70 | 18,95 | 19,30 | 0,00% | 76.257,00 |
| 27.01.2025 | 18,30 | 19,75 | 18,25 | 19,30 | 2,66% | 93.153,00 |
| 24.01.2025 | 18,50 | 18,95 | 18,10 | 18,80 | 1,62% | 70.759,00 |
| 23.01.2025 | 18,40 | 18,60 | 17,30 | 18,50 | 1,09% | 109.999,00 |
| 22.01.2025 | 18,50 | 18,85 | 18,20 | 18,30 | -2,14% | 98.214,00 |
| 21.01.2025 | 18,40 | 18,90 | 17,95 | 18,70 | 2,19% | 194.911,00 |
| 17.01.2025 | 18,50 | 18,77 | 18,10 | 18,30 | -1,08% | 54.633,00 |
| 16.01.2025 | 18,30 | 18,60 | 17,60 | 18,50 | 1,65% | 96.603,00 |
| 15.01.2025 | 17,30 | 18,30 | 17,00 | 18,20 | 7,06% | 108.279,00 |
| 14.01.2025 | 17,10 | 17,19 | 15,55 | 17,00 | 8,97% | 255.726,00 |
| 13.01.2025 | 15,30 | 15,60 | 14,90 | 15,60 | 0,00% | 95.124,00 |
| 10.01.2025 | 15,70 | 15,80 | 15,10 | 15,60 | -0,64% | 54.274,00 |
| 08.01.2025 | 16,30 | 16,30 | 15,30 | 15,70 | -3,09% | 117.891,00 |
| 07.01.2025 | 16,60 | 16,80 | 16,00 | 16,20 | -1,82% | 38.846,00 |
| 06.01.2025 | 16,40 | 17,10 | 16,00 | 16,50 | 0,61% | 78.764,00 |
| 03.01.2025 | 16,00 | 16,80 | 16,00 | 16,40 | 1,23% | 73.825,00 |
| 02.01.2025 | 16,50 | 16,70 | 16,00 | 16,20 | -2,41% | 53.234,00 |
| 31.12.2024 | 16,30 | 16,60 | 16,00 | 16,60 | 3,11% | 102.430,00 |
| 30.12.2024 | 16,60 | 16,60 | 15,70 | 16,10 | -2,42% | 101.567,00 |
| 27.12.2024 | 16,10 | 16,60 | 16,01 | 16,50 | 1,23% | 61.906,00 |
| 26.12.2024 | 16,00 | 16,40 | 15,70 | 16,30 | 1,88% | 100.165,00 |
| 24.12.2024 | 16,40 | 16,40 | 15,90 | 16,00 | -3,03% | 72.063,00 |
| 23.12.2024 | 16,60 | 17,00 | 16,40 | 16,50 | -1,20% | 60.355,00 |
| 20.12.2024 | 16,90 | 17,25 | 16,50 | 16,70 | -1,76% | 71.054,00 |
| 19.12.2024 | 16,50 | 17,80 | 16,35 | 17,00 | 3,66% | 251.465,00 |
| 18.12.2024 | 17,00 | 17,40 | 16,15 | 16,40 | -5,20% | 142.959,00 |
| 17.12.2024 | 17,40 | 17,70 | 17,10 | 17,30 | -0,57% | 127.487,00 |
| 16.12.2024 | 17,70 | 17,96 | 17,30 | 17,40 | -1,69% | 122.140,00 |
| 13.12.2024 | 18,20 | 18,40 | 17,20 | 17,70 | -3,80% | 153.509,00 |