15,360€
0,29%
Echtzeit-Aktienkurs Angi Inc
Bid:
Ask:
Aktienkurse zur Angi Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.07.2025 | 14,02 | 14,51 | 13,93 | 14,20 | 1,36% | - |
| 30.07.2025 | 13,83 | 14,36 | 13,78 | 14,01 | 1,30% | - |
| 29.07.2025 | 14,44 | 14,60 | 13,83 | 13,83 | -4,09% | - |
| 28.07.2025 | 14,48 | 14,67 | 14,34 | 14,42 | 0,07% | - |
| 25.07.2025 | 14,47 | 14,51 | 14,05 | 14,41 | -0,28% | 800,00 |
| 24.07.2025 | 14,55 | 14,60 | 14,26 | 14,45 | -0,62% | - |
| 23.07.2025 | 14,24 | 14,75 | 13,98 | 14,54 | 2,32% | - |
| 22.07.2025 | 13,78 | 14,41 | 13,72 | 14,21 | 3,35% | - |
| 21.07.2025 | 13,81 | 14,08 | 13,73 | 13,75 | -0,47% | - |
| 18.07.2025 | 14,22 | 14,47 | 13,81 | 13,82 | -2,85% | - |
| 17.07.2025 | 13,95 | 14,40 | 13,95 | 14,22 | 1,94% | 65,00 |
| 16.07.2025 | 13,80 | 14,08 | 13,56 | 13,95 | 0,79% | - |
| 15.07.2025 | 13,76 | 14,09 | 13,66 | 13,84 | 0,51% | - |
| 14.07.2025 | 13,61 | 13,85 | 13,56 | 13,77 | 0,88% | 18,00 |
| 11.07.2025 | 14,36 | 14,39 | 13,59 | 13,65 | -5,27% | 19,00 |
| 10.07.2025 | 14,03 | 14,65 | 13,98 | 14,41 | 2,49% | 7,00 |
| 09.07.2025 | 13,88 | 14,15 | 13,79 | 14,06 | 1,22% | - |
| 08.07.2025 | 13,70 | 14,22 | 13,66 | 13,89 | 1,42% | - |
| 07.07.2025 | 14,19 | 14,25 | 13,66 | 13,70 | -3,18% | 9,00 |
| 04.07.2025 | 14,18 | 14,19 | 14,10 | 14,15 | -0,60% | - |
| 03.07.2025 | 13,89 | 14,49 | 13,74 | 14,23 | 2,63% | 5,00 |
| 02.07.2025 | 13,67 | 13,91 | 13,51 | 13,87 | 1,50% | - |
| 01.07.2025 | 12,94 | 14,05 | 12,87 | 13,66 | 5,20% | - |
| 30.06.2025 | 13,49 | 13,54 | 12,95 | 12,99 | -3,53% | - |
| 27.06.2025 | 13,35 | 13,51 | 13,16 | 13,46 | 1,09% | - |
| 26.06.2025 | 13,07 | 13,34 | 12,87 | 13,32 | 1,68% | - |
| 25.06.2025 | 13,40 | 13,58 | 12,94 | 13,10 | -2,31% | - |
| 24.06.2025 | 13,15 | 13,78 | 13,10 | 13,41 | 2,21% | - |
| 23.06.2025 | 13,03 | 13,35 | 12,91 | 13,12 | 0,65% | - |
| 20.06.2025 | 13,03 | 13,36 | 12,94 | 13,03 | 0,66% | - |
| 19.06.2025 | 13,11 | 13,11 | 12,95 | 12,95 | -1,33% | - |
| 18.06.2025 | 13,23 | 13,44 | 13,05 | 13,12 | -0,68% | - |
| 17.06.2025 | 13,60 | 13,78 | 13,21 | 13,21 | -2,69% | - |
| 16.06.2025 | 13,32 | 13,60 | 12,99 | 13,58 | 1,46% | 2.050,00 |
| 13.06.2025 | 13,54 | 13,79 | 13,35 | 13,38 | -2,19% | - |
| 12.06.2025 | 14,42 | 14,45 | 13,64 | 13,68 | -5,33% | - |
| 11.06.2025 | 14,50 | 14,76 | 14,35 | 14,45 | -0,28% | - |
| 10.06.2025 | 14,57 | 14,71 | 14,29 | 14,49 | -0,51% | - |
| 09.06.2025 | 14,42 | 14,81 | 14,42 | 14,57 | 0,73% | - |
| 06.06.2025 | 14,57 | 14,77 | 14,45 | 14,46 | -0,38% | - |
| 05.06.2025 | 14,89 | 14,93 | 14,44 | 14,52 | -2,45% | - |
| 04.06.2025 | 14,83 | 15,03 | 14,72 | 14,88 | 0,47% | - |
| 03.06.2025 | 13,69 | 14,88 | 13,66 | 14,81 | 8,10% | - |
| 02.06.2025 | 13,59 | 13,97 | 13,50 | 13,70 | -0,65% | - |
| 30.05.2025 | 13,92 | 13,96 | 13,66 | 13,79 | -0,07% | - |
| 29.05.2025 | 14,15 | 14,31 | 13,68 | 13,80 | -1,67% | - |
| 28.05.2025 | 14,39 | 14,49 | 14,04 | 14,04 | -2,40% | - |
| 27.05.2025 | 13,81 | 14,50 | 13,77 | 14,38 | 4,01% | - |
| 26.05.2025 | 13,72 | 13,84 | 13,71 | 13,83 | 0,84% | - |
| 23.05.2025 | 14,13 | 14,16 | 13,67 | 13,71 | -3,59% | - |
| 22.05.2025 | 14,00 | 14,31 | 13,94 | 14,22 | 1,50% | 31,00 |
| 21.05.2025 | 14,36 | 14,47 | 13,96 | 14,01 | -3,11% | - |
| 20.05.2025 | 14,86 | 15,00 | 14,33 | 14,46 | -2,92% | - |
| 19.05.2025 | 14,54 | 15,21 | 14,32 | 14,90 | 1,46% | - |
| 16.05.2025 | 14,57 | 14,86 | 14,44 | 14,68 | 0,69% | - |
| 15.05.2025 | 14,32 | 14,62 | 14,17 | 14,58 | 0,83% | 7,00 |
| 14.05.2025 | 14,85 | 14,99 | 14,37 | 14,46 | -2,76% | - |
| 13.05.2025 | 14,46 | 15,19 | 14,39 | 14,87 | 2,09% | 354,00 |
| 12.05.2025 | 14,66 | 15,10 | 14,15 | 14,57 | 1,36% | 2.066,00 |
| 09.05.2025 | 13,34 | 14,60 | 13,28 | 14,37 | 7,84% | 748,00 |
| 08.05.2025 | 13,49 | 14,10 | 13,09 | 13,33 | -0,41% | 40,00 |
| 07.05.2025 | 11,20 | 13,78 | 10,90 | 13,38 | 35,32% | 180,00 |
| 06.05.2025 | 9,87 | 9,98 | 9,61 | 9,89 | -0,05% | 65,00 |
| 05.05.2025 | 10,34 | 10,43 | 9,88 | 9,89 | -5,33% | 300,00 |
| 02.05.2025 | 10,56 | 10,68 | 10,24 | 10,45 | 2,80% | 1.100,00 |
| 30.04.2025 | 10,43 | 10,49 | 9,82 | 10,17 | -2,87% | - |
| 29.04.2025 | 10,33 | 10,52 | 10,06 | 10,47 | 1,85% | 2.025,00 |
| 28.04.2025 | 10,78 | 11,15 | 10,22 | 10,28 | -5,47% | 275,00 |
| 25.04.2025 | 11,07 | 11,17 | 10,75 | 10,87 | -1,09% | - |
| 24.04.2025 | 11,03 | 11,16 | 10,88 | 10,99 | -0,95% | - |
| 23.04.2025 | 10,81 | 11,42 | 10,62 | 11,10 | 4,42% | 140,00 |
| 22.04.2025 | 10,61 | 10,63 | 10,43 | 10,63 | -0,38% | 513,00 |