4,720$
0,43%
Echtzeit-Aktienkurs Angi Inc
Bid:
Ask:
Aktienkurse zur Angi Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 4,69 | 4,78 | 4,52 | 4,72 | 0,43% | 993.237,00 |
| 08.09.2026 | 4,86 | 4,90 | 4,60 | 4,70 | -4,08% | 833.548,00 |
| 04.09.2026 | 4,86 | 4,92 | 4,64 | 4,90 | 1,03% | 1.200.889,00 |
| 03.09.2026 | 5,04 | 5,27 | 4,85 | 4,85 | -2,22% | 1.035.659,00 |
| 02.09.2026 | 4,64 | 5,09 | 4,64 | 4,96 | 6,32% | 1.212.851,00 |
| 01.09.2026 | 4,61 | 4,68 | 4,51 | 4,67 | 0,65% | 727.344,00 |
| 31.08.2026 | 4,99 | 4,99 | 4,62 | 4,64 | -8,04% | 759.720,00 |
| 28.08.2026 | 4,67 | 5,11 | 4,67 | 5,04 | 7,92% | 827.181,00 |
| 27.08.2026 | 4,85 | 4,85 | 4,54 | 4,67 | -3,51% | 677.223,00 |
| 26.08.2026 | 4,92 | 4,97 | 4,82 | 4,84 | -1,83% | 463.879,00 |
| 25.08.2026 | 5,01 | 5,09 | 4,90 | 4,93 | -0,20% | 462.207,00 |
| 24.08.2026 | 4,93 | 5,06 | 4,80 | 4,94 | 0,20% | 598.769,00 |
| 21.08.2026 | 4,59 | 4,95 | 4,55 | 4,93 | 8,11% | 792.298,00 |
| 20.08.2026 | 4,77 | 4,80 | 4,53 | 4,56 | -5,00% | 891.454,00 |
| 19.08.2026 | 4,63 | 4,89 | 4,63 | 4,80 | 3,78% | 548.512,00 |
| 18.08.2026 | 4,46 | 4,66 | 4,46 | 4,63 | 3,82% | 869.534,00 |
| 17.08.2026 | 4,72 | 4,72 | 4,40 | 4,46 | -5,71% | 760.004,00 |
| 14.08.2026 | 4,83 | 4,91 | 4,71 | 4,73 | -1,77% | 499.808,00 |
| 13.08.2026 | 4,36 | 4,85 | 4,34 | 4,81 | 11,47% | 1.398.274,00 |
| 12.08.2026 | 4,50 | 4,53 | 4,29 | 4,32 | -4,00% | 855.308,00 |
| 11.08.2026 | 4,53 | 4,65 | 4,46 | 4,50 | -2,07% | 781.533,00 |
| 10.08.2026 | 4,78 | 4,82 | 4,52 | 4,59 | -5,17% | 1.286.786,00 |
| 07.08.2026 | 4,96 | 5,21 | 4,80 | 4,84 | -2,32% | 1.149.113,00 |
| 06.08.2026 | 4,78 | 5,14 | 4,78 | 4,96 | 3,55% | 1.163.533,00 |
| 05.08.2026 | 4,57 | 4,96 | 4,26 | 4,79 | -23,07% | 2.006.021,00 |
| 04.08.2026 | 5,90 | 6,27 | 5,90 | 6,22 | 4,89% | 612.214,00 |
| 03.08.2026 | 5,86 | 6,07 | 5,78 | 5,93 | 4,59% | 897.130,00 |
| 31.07.2026 | 5,63 | 5,68 | 5,40 | 5,67 | 0,09% | 694.442,00 |
| 30.07.2026 | 6,00 | 6,00 | 5,56 | 5,67 | -7,13% | 503.690,00 |
| 29.07.2026 | 6,19 | 6,39 | 6,07 | 6,10 | -2,09% | 521.377,00 |
| 28.07.2026 | 5,99 | 6,34 | 5,99 | 6,23 | 5,15% | 402.430,00 |
| 27.07.2026 | 5,68 | 6,18 | 5,66 | 5,93 | 7,34% | 911.083,00 |
| 24.07.2026 | 5,37 | 5,70 | 5,37 | 5,52 | 1,85% | 754.387,00 |
| 23.07.2026 | 5,73 | 5,73 | 5,30 | 5,42 | -6,23% | 633.233,00 |
| 22.07.2026 | 6,01 | 6,04 | 5,71 | 5,78 | -3,59% | 522.013,00 |
| 21.07.2026 | 6,25 | 6,31 | 5,97 | 6,00 | -3,93% | 396.580,00 |
| 20.07.2026 | 6,08 | 6,29 | 5,93 | 6,24 | 1,96% | 546.624,00 |
| 17.07.2026 | 6,32 | 6,42 | 6,01 | 6,12 | -4,08% | 310.206,00 |
| 16.07.2026 | 6,40 | 6,52 | 6,30 | 6,38 | 1,19% | 300.516,00 |
| 15.07.2026 | 6,15 | 6,41 | 6,13 | 6,31 | 3,70% | 316.991,00 |
| 14.07.2026 | 6,06 | 6,12 | 5,93 | 6,08 | -1,46% | 462.145,00 |
| 13.07.2026 | 6,21 | 6,34 | 5,97 | 6,17 | -1,04% | 864.429,00 |
| 10.07.2026 | 6,36 | 6,47 | 6,20 | 6,24 | -1,97% | 499.828,00 |
| 09.07.2026 | 6,11 | 6,36 | 5,87 | 6,36 | 3,92% | 492.586,00 |
| 08.07.2026 | 6,34 | 6,34 | 5,95 | 6,12 | -4,82% | 534.869,00 |
| 07.07.2026 | 6,28 | 6,53 | 6,28 | 6,43 | 3,04% | 540.574,00 |
| 06.07.2026 | 6,04 | 6,34 | 5,93 | 6,24 | 2,97% | 579.575,00 |
| 02.07.2026 | 5,86 | 6,19 | 5,86 | 6,06 | 2,54% | 500.645,00 |
| 01.07.2026 | 6,07 | 6,20 | 5,89 | 5,91 | -0,67% | 727.790,00 |
| 30.06.2026 | 5,88 | 6,04 | 5,77 | 5,95 | 0,85% | 704.640,00 |
| 29.06.2026 | 6,00 | 6,06 | 5,70 | 5,90 | -1,17% | 1.492.694,00 |
| 26.06.2026 | 5,09 | 6,00 | 5,09 | 5,97 | 17,40% | 1.900.755,00 |
| 25.06.2026 | 5,29 | 5,39 | 5,02 | 5,09 | -3,78% | 580.599,00 |
| 24.06.2026 | 4,81 | 5,36 | 4,79 | 5,29 | 9,42% | 982.905,00 |
| 23.06.2026 | 4,77 | 4,97 | 4,71 | 4,83 | 1,05% | 958.793,00 |
| 22.06.2026 | 4,94 | 5,26 | 4,78 | 4,78 | -4,78% | 1.194.123,00 |
| 18.06.2026 | 5,10 | 5,13 | 4,80 | 5,02 | -1,57% | 2.783.258,00 |
| 17.06.2026 | 5,40 | 5,55 | 5,05 | 5,10 | -5,56% | 1.142.239,00 |
| 16.06.2026 | 5,48 | 5,65 | 5,36 | 5,40 | -0,74% | 1.273.962,00 |
| 15.06.2026 | 5,64 | 5,84 | 5,36 | 5,44 | -2,68% | 704.290,00 |
| 12.06.2026 | 5,47 | 5,65 | 5,33 | 5,59 | 1,82% | 487.990,00 |
| 11.06.2026 | 5,64 | 5,70 | 5,36 | 5,49 | -3,51% | 563.134,00 |
| 10.06.2026 | 5,72 | 5,89 | 5,61 | 5,69 | -1,39% | 616.774,00 |
| 09.06.2026 | 6,00 | 6,09 | 5,63 | 5,77 | -3,99% | 885.576,00 |
| 08.06.2026 | 5,91 | 6,05 | 5,67 | 6,01 | 1,52% | 1.014.193,00 |
| 05.06.2026 | 6,45 | 6,57 | 5,90 | 5,92 | -8,15% | 855.129,00 |
| 04.06.2026 | 6,05 | 6,56 | 6,05 | 6,45 | 6,88% | 1.231.715,00 |
| 03.06.2026 | 6,25 | 6,25 | 5,78 | 6,03 | -4,89% | 1.189.063,00 |
| 02.06.2026 | 6,39 | 6,50 | 6,23 | 6,34 | -3,28% | 1.236.177,00 |
| 01.06.2026 | 5,86 | 6,62 | 5,86 | 6,56 | 11,86% | 2.348.220,00 |
| 29.05.2026 | 5,72 | 6,15 | 5,61 | 5,86 | 3,90% | 2.504.216,00 |
| 28.05.2026 | 5,37 | 5,68 | 5,30 | 5,64 | 4,44% | 1.911.604,00 |
| 27.05.2026 | 5,43 | 5,58 | 5,34 | 5,40 | -1,28% | 1.213.083,00 |
| 26.05.2026 | 5,49 | 5,52 | 5,37 | 5,47 | -0,91% | 1.080.411,00 |
| 22.05.2026 | 5,14 | 5,53 | 5,14 | 5,52 | 8,02% | 1.044.792,00 |
| 21.05.2026 | 4,96 | 5,21 | 4,91 | 5,11 | 0,79% | 1.391.324,00 |
| 20.05.2026 | 5,29 | 5,29 | 4,97 | 5,07 | -2,50% | 1.359.765,00 |
| 19.05.2026 | 5,19 | 5,37 | 5,05 | 5,20 | 0,68% | 1.478.021,00 |
| 18.05.2026 | 4,95 | 5,34 | 4,84 | 5,17 | 4,03% | 1.602.898,00 |
| 15.05.2026 | 4,77 | 5,05 | 4,77 | 4,97 | 2,58% | 1.492.304,00 |
| 14.05.2026 | 4,92 | 5,09 | 4,82 | 4,84 | -1,22% | 1.748.848,00 |
| 13.05.2026 | 5,13 | 5,13 | 4,85 | 4,90 | -5,13% | 1.470.528,00 |
| 12.05.2026 | 5,09 | 5,29 | 5,04 | 5,17 | 0,88% | 1.728.267,00 |
| 11.05.2026 | 5,84 | 5,97 | 5,04 | 5,12 | -12,03% | 1.822.260,00 |
| 08.05.2026 | 5,20 | 5,89 | 4,97 | 5,82 | 11,49% | 3.487.018,00 |
| 07.05.2026 | 4,78 | 5,32 | 4,57 | 5,22 | 8,75% | 3.247.079,00 |
| 06.05.2026 | 5,90 | 6,06 | 4,53 | 4,80 | -35,22% | 7.105.105,00 |
| 05.05.2026 | 7,34 | 7,48 | 7,08 | 7,41 | 2,07% | 1.124.720,00 |
| 04.05.2026 | 7,51 | 7,73 | 7,21 | 7,26 | -4,97% | 718.029,00 |
| 01.05.2026 | 7,45 | 7,73 | 7,28 | 7,64 | 4,09% | 749.025,00 |
| 30.04.2026 | 7,13 | 7,39 | 6,96 | 7,34 | 2,87% | 880.476,00 |
| 29.04.2026 | 7,34 | 7,44 | 7,03 | 7,14 | -3,97% | 784.922,00 |
| 28.04.2026 | 7,51 | 7,73 | 7,41 | 7,43 | -1,33% | 530.613,00 |
| 27.04.2026 | 7,48 | 7,75 | 7,48 | 7,53 | 0,67% | 607.440,00 |
| 24.04.2026 | 6,96 | 7,48 | 6,92 | 7,48 | 6,40% | 554.022,00 |
| 23.04.2026 | 7,45 | 7,49 | 6,87 | 7,03 | -6,02% | 727.112,00 |
| 22.04.2026 | 7,50 | 7,60 | 7,39 | 7,48 | 0,34% | 744.746,00 |
| 21.04.2026 | 7,67 | 7,86 | 7,41 | 7,46 | -1,78% | 865.089,00 |
| 20.04.2026 | 7,34 | 7,67 | 7,28 | 7,59 | 2,57% | 697.075,00 |
| 17.04.2026 | 7,39 | 7,64 | 7,37 | 7,40 | 1,86% | 699.416,00 |