11,515€
-3,52%
Echtzeit-Aktienkurs Angi Inc.
Bid:
Ask:
Aktienkurse zur Angi Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |