5,035$
-1,27%
Echtzeit-Aktienkurs Angi Inc
Bid:
Ask:
Aktienkurse zur Angi Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 5,10 | 5,10 | 4,80 | 5,04 | -1,27% | 2.781.278,00 |
| 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 |
| 16.04.2026 | 7,39 | 7,44 | 7,16 | 7,27 | -0,14% | 796.741,00 |
| 15.04.2026 | 7,61 | 7,74 | 7,22 | 7,28 | -4,15% | 990.808,00 |
| 14.04.2026 | 7,41 | 7,80 | 7,37 | 7,59 | 2,71% | 521.735,00 |
| 13.04.2026 | 6,83 | 7,44 | 6,76 | 7,39 | 7,88% | 683.511,00 |
| 10.04.2026 | 7,22 | 7,25 | 6,83 | 6,85 | -4,99% | 457.485,00 |
| 09.04.2026 | 7,03 | 7,21 | 6,85 | 7,21 | 2,12% | 568.761,00 |
| 08.04.2026 | 7,24 | 7,37 | 7,01 | 7,06 | 1,44% | 540.578,00 |
| 07.04.2026 | 6,98 | 7,05 | 6,85 | 6,96 | -0,85% | 801.097,00 |
| 06.04.2026 | 6,82 | 7,19 | 6,82 | 7,02 | 2,48% | 734.813,00 |
| 02.04.2026 | 6,80 | 6,93 | 6,58 | 6,85 | -0,58% | 661.077,00 |
| 01.04.2026 | 6,85 | 6,95 | 6,68 | 6,89 | 0,63% | 796.403,00 |
| 31.03.2026 | 6,80 | 6,94 | 6,54 | 6,85 | 2,96% | 799.748,00 |
| 30.03.2026 | 6,53 | 6,79 | 6,52 | 6,65 | 2,54% | 1.089.860,00 |
| 27.03.2026 | 6,78 | 6,87 | 6,43 | 6,49 | -6,69% | 860.841,00 |
| 26.03.2026 | 7,15 | 7,42 | 6,94 | 6,95 | -3,61% | 855.563,00 |
| 25.03.2026 | 7,29 | 7,39 | 6,94 | 7,21 | 0,14% | 1.039.547,00 |
| 24.03.2026 | 7,40 | 7,43 | 7,18 | 7,20 | -3,55% | 1.030.684,00 |
| 23.03.2026 | 7,67 | 7,77 | 7,35 | 7,47 | -1,13% | 1.308.475,00 |
| 20.03.2026 | 7,73 | 8,19 | 7,53 | 7,55 | -1,05% | 8.861.362,00 |
| 19.03.2026 | 7,47 | 7,83 | 7,42 | 7,63 | 1,33% | 1.082.759,00 |
| 18.03.2026 | 7,54 | 7,62 | 7,39 | 7,53 | -1,31% | 1.013.692,00 |
| 17.03.2026 | 7,65 | 8,02 | 7,59 | 7,63 | 0,13% | 1.005.965,00 |
| 16.03.2026 | 7,43 | 7,66 | 7,29 | 7,62 | 3,04% | 991.055,00 |
| 13.03.2026 | 7,49 | 7,61 | 7,32 | 7,40 | -1,27% | 996.132,00 |
| 12.03.2026 | 7,77 | 7,99 | 7,49 | 7,49 | -8,55% | 1.324.053,00 |
| 11.03.2026 | 8,41 | 8,41 | 8,08 | 8,19 | -1,44% | 856.101,00 |
| 10.03.2026 | 8,71 | 8,76 | 8,11 | 8,31 | -5,89% | 1.198.770,00 |
| 09.03.2026 | 8,58 | 8,85 | 8,45 | 8,83 | 0,23% | 1.832.591,00 |
| 06.03.2026 | 9,12 | 9,25 | 8,75 | 8,81 | -6,18% | 940.074,00 |
| 05.03.2026 | 8,99 | 9,42 | 8,95 | 9,39 | 4,68% | 1.380.400,00 |
| 04.03.2026 | 8,30 | 9,02 | 8,11 | 8,97 | 8,73% | 1.109.136,00 |
| 03.03.2026 | 7,52 | 8,35 | 7,52 | 8,25 | 5,91% | 1.316.029,00 |
| 02.03.2026 | 7,50 | 7,89 | 7,37 | 7,79 | 0,13% | 1.132.852,00 |
| 27.02.2026 | 7,90 | 7,90 | 7,63 | 7,78 | -3,47% | 1.205.067,00 |
| 26.02.2026 | 8,06 | 8,25 | 7,96 | 8,06 | -0,37% | 994.891,00 |
| 25.02.2026 | 8,04 | 8,20 | 7,86 | 8,09 | 0,75% | 964.300,00 |
| 24.02.2026 | 7,92 | 8,14 | 7,85 | 8,03 | 0,47% | 775.339,00 |
| 23.02.2026 | 8,31 | 8,35 | 7,90 | 7,99 | -4,96% | 1.106.891,00 |
| 20.02.2026 | 8,08 | 8,66 | 8,05 | 8,41 | 4,15% | 1.067.525,00 |
| 19.02.2026 | 8,03 | 8,13 | 7,74 | 8,08 | -0,55% | 1.000.763,00 |
| 18.02.2026 | 7,92 | 8,17 | 7,75 | 8,12 | 2,40% | 833.417,00 |
| 17.02.2026 | 8,01 | 8,15 | 7,72 | 7,93 | -2,10% | 1.148.962,00 |
| 13.02.2026 | 8,52 | 8,64 | 7,94 | 8,10 | -5,87% | 2.181.902,00 |
| 12.02.2026 | 8,96 | 9,16 | 8,60 | 8,61 | -6,47% | 3.036.407,00 |
| 11.02.2026 | 9,91 | 10,39 | 8,84 | 9,20 | -23,08% | 4.671.656,00 |
| 10.02.2026 | 11,73 | 12,17 | 11,73 | 11,96 | 2,18% | 1.414.269,00 |
| 09.02.2026 | 11,79 | 11,91 | 11,36 | 11,71 | -1,22% | 859.619,00 |
| 06.02.2026 | 11,46 | 11,90 | 11,35 | 11,85 | 3,49% | 718.551,00 |
| 05.02.2026 | 11,91 | 12,02 | 11,31 | 11,45 | -4,50% | 706.974,00 |
| 04.02.2026 | 12,11 | 12,35 | 11,77 | 11,99 | -0,42% | 798.656,00 |
| 03.02.2026 | 12,61 | 12,70 | 11,75 | 12,04 | -5,57% | 920.224,00 |
| 02.02.2026 | 12,86 | 13,07 | 12,71 | 12,75 | -1,73% | 451.971,00 |
| 30.01.2026 | 13,00 | 13,17 | 12,73 | 12,98 | -1,33% | 885.571,00 |
| 29.01.2026 | 13,41 | 13,46 | 12,86 | 13,15 | -2,38% | 919.555,00 |
| 28.01.2026 | 13,36 | 13,69 | 13,35 | 13,47 | 0,82% | 710.926,00 |
| 27.01.2026 | 13,23 | 13,52 | 13,11 | 13,36 | 0,98% | 727.736,00 |