10,260€
-0,10%
Echtzeit-Aktienkurs Angi Inc.
Bid:
Ask:
Aktienkurse zur Angi Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 10,21 | 10,23 | 10,20 | 10,23 | -0,44% | - |
| 17.12.2025 | 10,46 | 10,53 | 10,24 | 10,27 | -2,52% | 5.497,00 |
| 16.12.2025 | 10,67 | 10,82 | 10,46 | 10,54 | -3,08% | 5.629,00 |
| 15.12.2025 | 11,34 | 11,44 | 10,62 | 10,87 | -4,23% | 5.333,00 |
| 12.12.2025 | 11,66 | 11,81 | 11,33 | 11,35 | -2,37% | 1.384,00 |
| 11.12.2025 | 12,08 | 12,19 | 11,60 | 11,63 | -3,65% | 1.969,00 |
| 10.12.2025 | 11,70 | 12,18 | 11,48 | 12,07 | 3,92% | 2.462,00 |
| 09.12.2025 | 11,44 | 11,83 | 11,31 | 11,61 | 0,00% | 2.194,00 |
| 08.12.2025 | 11,93 | 12,34 | 11,39 | 11,61 | -2,48% | 6.284,00 |
| 05.12.2025 | 11,23 | 12,04 | 11,08 | 11,91 | 9,42% | 15.476,00 |
| 04.12.2025 | 10,73 | 10,93 | 10,62 | 10,88 | 2,64% | 192,00 |
| 03.12.2025 | 10,32 | 10,70 | 10,22 | 10,60 | 2,96% | 2.046,00 |
| 02.12.2025 | 10,09 | 10,39 | 9,95 | 10,30 | 2,18% | 844,00 |
| 01.12.2025 | 9,92 | 10,15 | 9,70 | 10,08 | 1,15% | 900,00 |
| 28.11.2025 | 9,75 | 10,04 | 9,74 | 9,96 | 2,34% | - |
| 27.11.2025 | 9,75 | 9,77 | 9,72 | 9,73 | -0,82% | 6.943,00 |
| 26.11.2025 | 9,88 | 9,96 | 9,79 | 9,81 | -1,56% | 1.000,00 |
| 25.11.2025 | 9,81 | 10,00 | 9,78 | 9,97 | 1,24% | 673,00 |
| 24.11.2025 | 9,47 | 9,86 | 9,42 | 9,85 | 3,50% | 9.129,00 |
| 21.11.2025 | 9,15 | 9,79 | 9,13 | 9,51 | 4,39% | 5.027,00 |
| 20.11.2025 | 9,08 | 9,33 | 9,04 | 9,11 | 0,47% | 63,00 |
| 19.11.2025 | 9,21 | 9,47 | 8,91 | 9,07 | -2,13% | 13.370,00 |
| 18.11.2025 | 9,14 | 9,31 | 9,08 | 9,27 | 0,08% | 10.012,00 |
| 17.11.2025 | 9,35 | 9,56 | 9,24 | 9,26 | -1,02% | 7.826,00 |
| 14.11.2025 | 9,63 | 9,69 | 9,36 | 9,36 | -3,51% | 4.798,00 |
| 13.11.2025 | 9,77 | 9,83 | 9,59 | 9,70 | -1,65% | 1.895,00 |
| 12.11.2025 | 9,77 | 9,93 | 9,70 | 9,86 | 1,31% | 2.774,00 |
| 11.11.2025 | 9,90 | 10,07 | 9,57 | 9,73 | -0,64% | 5.558,00 |
| 10.11.2025 | 9,80 | 10,37 | 9,70 | 9,79 | 0,03% | 11.142,00 |
| 07.11.2025 | 9,85 | 9,86 | 9,47 | 9,79 | -1,21% | 86.336,00 |
| 06.11.2025 | 10,30 | 10,50 | 9,78 | 9,91 | -4,34% | 2.193,00 |
| 05.11.2025 | 10,86 | 10,97 | 9,99 | 10,36 | -8,28% | 2.146,00 |
| 04.11.2025 | 11,30 | 11,44 | 11,10 | 11,30 | -0,40% | 2.538,00 |
| 03.11.2025 | 11,51 | 11,73 | 11,06 | 11,34 | -1,48% | 10.644,00 |
| 31.10.2025 | 11,47 | 11,74 | 11,40 | 11,51 | -0,60% | 1.260,00 |
| 30.10.2025 | 11,47 | 11,63 | 11,19 | 11,58 | 2,03% | 300,00 |
| 29.10.2025 | 11,75 | 11,84 | 11,31 | 11,35 | -4,10% | 170,00 |
| 28.10.2025 | 12,12 | 12,28 | 11,60 | 11,84 | -2,35% | 1,00 |
| 27.10.2025 | 12,25 | 12,34 | 12,07 | 12,12 | -0,86% | 68,00 |
| 24.10.2025 | 12,28 | 12,42 | 12,14 | 12,23 | 0,08% | 155,00 |
| 23.10.2025 | 12,11 | 12,32 | 11,91 | 12,22 | 2,17% | 248,00 |
| 22.10.2025 | 11,91 | 12,14 | 11,75 | 11,96 | -0,91% | 100,00 |
| 21.10.2025 | 11,91 | 12,16 | 11,76 | 12,07 | 1,47% | 274,00 |
| 20.10.2025 | 11,48 | 11,98 | 11,48 | 11,89 | 3,35% | - |
| 17.10.2025 | 11,52 | 11,72 | 11,32 | 11,51 | -3,60% | 499,00 |
| 16.10.2025 | 12,08 | 12,15 | 11,89 | 11,94 | -2,05% | - |
| 15.10.2025 | 12,15 | 12,38 | 12,13 | 12,19 | -1,10% | 57,00 |
| 14.10.2025 | 12,00 | 12,32 | 11,72 | 12,32 | 2,45% | 1.322,00 |
| 13.10.2025 | 11,67 | 12,04 | 11,57 | 12,03 | 4,38% | 508,00 |
| 10.10.2025 | 12,30 | 12,45 | 11,44 | 11,52 | -6,68% | 11.679,00 |
| 09.10.2025 | 12,19 | 12,53 | 12,19 | 12,35 | 1,77% | 1,00 |
| 08.10.2025 | 12,47 | 12,59 | 11,89 | 12,13 | -2,06% | 822,00 |
| 07.10.2025 | 13,59 | 13,68 | 12,39 | 12,39 | -8,73% | 1.925,00 |
| 06.10.2025 | 13,93 | 14,03 | 13,52 | 13,57 | -2,30% | 25,00 |
| 03.10.2025 | 13,54 | 14,03 | 13,48 | 13,89 | 3,08% | 807,00 |
| 02.10.2025 | 13,50 | 13,77 | 13,37 | 13,48 | -1,28% | 15,00 |
| 01.10.2025 | 13,77 | 13,91 | 13,47 | 13,65 | -0,69% | 2.078,00 |
| 30.09.2025 | 14,08 | 14,17 | 13,55 | 13,75 | -2,72% | 987,00 |
| 29.09.2025 | 14,28 | 14,36 | 14,00 | 14,13 | -1,87% | 619,00 |
| 26.09.2025 | 14,27 | 14,44 | 14,06 | 14,40 | 1,09% | - |
| 25.09.2025 | 14,14 | 14,47 | 13,88 | 14,25 | 1,24% | 1.358,00 |
| 24.09.2025 | 14,10 | 14,25 | 14,02 | 14,07 | 0,00% | - |
| 23.09.2025 | 14,47 | 14,57 | 14,02 | 14,07 | -3,76% | 1.611,00 |
| 22.09.2025 | 15,38 | 15,48 | 14,39 | 14,62 | -4,91% | 1.843,00 |
| 19.09.2025 | 15,38 | 15,66 | 15,24 | 15,38 | 0,03% | 202,00 |
| 18.09.2025 | 15,09 | 15,53 | 15,01 | 15,37 | 1,92% | 606,00 |
| 17.09.2025 | 14,62 | 15,43 | 14,56 | 15,08 | 2,83% | 67,00 |
| 16.09.2025 | 14,75 | 14,80 | 14,46 | 14,67 | -0,54% | 274,00 |
| 15.09.2025 | 14,62 | 14,94 | 14,32 | 14,75 | -2,22% | 752,00 |
| 12.09.2025 | 15,32 | 15,47 | 15,03 | 15,08 | 0,07% | - |
| 11.09.2025 | 14,84 | 15,31 | 14,60 | 15,07 | 2,24% | 379,00 |
| 10.09.2025 | 15,46 | 15,48 | 14,68 | 14,74 | -4,63% | 1.378,00 |
| 09.09.2025 | 15,68 | 15,90 | 15,41 | 15,46 | -2,34% | 208,00 |
| 08.09.2025 | 15,62 | 15,93 | 15,41 | 15,83 | 1,47% | 31,00 |
| 05.09.2025 | 15,35 | 15,69 | 15,18 | 15,60 | 1,36% | 353,00 |
| 04.09.2025 | 15,30 | 15,56 | 15,01 | 15,39 | 0,46% | 305,00 |
| 03.09.2025 | 15,07 | 15,52 | 14,92 | 15,32 | 1,52% | - |
| 02.09.2025 | 15,08 | 15,13 | 14,66 | 15,09 | 0,20% | 1.086,00 |
| 01.09.2025 | 15,13 | 15,16 | 15,06 | 15,06 | -0,53% | 1.019,00 |
| 29.08.2025 | 15,03 | 15,24 | 14,84 | 15,14 | 0,80% | 1.170,00 |
| 28.08.2025 | 15,04 | 15,19 | 14,70 | 15,02 | -0,10% | 1.993,00 |
| 27.08.2025 | 14,90 | 15,21 | 14,87 | 15,03 | 1,11% | 324,00 |
| 26.08.2025 | 15,32 | 15,42 | 14,76 | 14,87 | -3,38% | 1.234,00 |
| 25.08.2025 | 15,59 | 15,70 | 15,29 | 15,39 | -0,84% | 2.076,00 |
| 22.08.2025 | 14,79 | 15,59 | 14,75 | 15,52 | 5,12% | 1.120,00 |
| 21.08.2025 | 15,10 | 15,22 | 14,62 | 14,76 | -2,09% | 2.230,00 |
| 20.08.2025 | 15,75 | 15,77 | 14,90 | 15,08 | -4,38% | 1.062,00 |
| 19.08.2025 | 15,65 | 15,99 | 15,59 | 15,77 | 0,90% | 1,00 |
| 18.08.2025 | 15,64 | 15,83 | 15,36 | 15,63 | -0,13% | 127,00 |
| 15.08.2025 | 15,70 | 16,04 | 15,54 | 15,65 | 0,32% | 145,00 |
| 14.08.2025 | 15,69 | 15,85 | 15,47 | 15,60 | -0,76% | 556,00 |
| 13.08.2025 | 15,06 | 15,88 | 15,02 | 15,72 | 4,18% | - |
| 12.08.2025 | 15,56 | 15,72 | 14,92 | 15,09 | -3,08% | 4.260,00 |
| 11.08.2025 | 15,59 | 16,06 | 15,45 | 15,57 | -0,26% | 1.744,00 |
| 08.08.2025 | 16,24 | 16,28 | 15,56 | 15,61 | -4,09% | 980,00 |
| 07.08.2025 | 15,65 | 16,69 | 15,63 | 16,27 | 4,33% | 186,00 |
| 06.08.2025 | 15,11 | 16,27 | 15,11 | 15,60 | 15,18% | 274,00 |
| 05.08.2025 | 14,12 | 14,14 | 13,27 | 13,54 | -3,70% | 1.111,00 |
| 04.08.2025 | 13,73 | 14,12 | 13,72 | 14,06 | 1,81% | - |
| 01.08.2025 | 14,18 | 14,18 | 13,75 | 13,81 | -2,75% | - |