7,450€
-2,68%
Echtzeit-Aktienkurs Angi Inc.
Bid:
Ask:
Aktienkurse zur Angi Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 7,51 | 7,58 | 7,45 | 7,54 | -1,50% | - |
| 06.03.2026 | 8,11 | 8,11 | 7,55 | 7,66 | -2,36% | 2,00 |
| 05.03.2026 | 7,71 | 8,08 | 7,66 | 7,84 | 2,75% | 563,00 |
| 04.03.2026 | 7,07 | 7,72 | 7,00 | 7,63 | 15,87% | 118,00 |
| 03.03.2026 | 6,61 | 6,64 | 6,51 | 6,59 | -1,64% | 950,00 |
| 02.03.2026 | 6,55 | 6,70 | 6,29 | 6,70 | 1,98% | 1.490,00 |
| 27.02.2026 | 6,80 | 6,82 | 6,46 | 6,57 | -3,60% | 4.566,00 |
| 26.02.2026 | 6,83 | 6,99 | 6,76 | 6,81 | -1,41% | - |
| 25.02.2026 | 6,80 | 6,93 | 6,69 | 6,91 | 1,66% | - |
| 24.02.2026 | 6,80 | 6,91 | 6,66 | 6,80 | 0,85% | 286,00 |
| 23.02.2026 | 7,08 | 7,14 | 6,72 | 6,74 | -5,50% | - |
| 20.02.2026 | 6,88 | 7,33 | 6,80 | 7,13 | 7,26% | 3.402,00 |
| 19.02.2026 | 6,96 | 6,98 | 6,63 | 6,65 | -3,24% | 489,00 |
| 18.02.2026 | 6,69 | 6,93 | 6,54 | 6,87 | 3,23% | 14.582,00 |
| 17.02.2026 | 6,98 | 6,98 | 6,54 | 6,66 | -3,16% | 11.482,00 |
| 16.02.2026 | 6,82 | 6,88 | 6,82 | 6,87 | 0,26% | 300,00 |
| 13.02.2026 | 7,25 | 7,28 | 6,85 | 6,86 | -6,03% | 28.421,00 |
| 12.02.2026 | 7,76 | 7,77 | 7,25 | 7,30 | -4,83% | 49.772,00 |
| 11.02.2026 | 8,20 | 8,74 | 7,46 | 7,67 | -24,48% | 16.751,00 |
| 10.02.2026 | 9,82 | 10,23 | 9,71 | 10,15 | 2,27% | 20.403,00 |
| 09.02.2026 | 10,00 | 10,07 | 9,55 | 9,93 | -0,45% | 13.231,00 |
| 06.02.2026 | 9,70 | 10,01 | 9,61 | 9,97 | 3,34% | 4.949,00 |
| 05.02.2026 | 10,16 | 10,18 | 9,59 | 9,65 | -5,65% | 5.013,00 |
| 04.02.2026 | 10,20 | 10,46 | 9,97 | 10,23 | 1,19% | 250,00 |
| 03.02.2026 | 10,80 | 10,82 | 9,95 | 10,11 | -7,84% | 8.505,00 |
| 02.02.2026 | 10,88 | 11,05 | 10,77 | 10,97 | 1,39% | 5,00 |
| 30.01.2026 | 10,95 | 11,11 | 10,74 | 10,82 | -0,60% | 3.107,00 |
| 29.01.2026 | 11,24 | 11,34 | 10,79 | 10,88 | -3,93% | 730,00 |
| 28.01.2026 | 11,15 | 11,41 | 11,13 | 11,33 | 1,25% | 14,00 |
| 27.01.2026 | 11,15 | 11,31 | 10,97 | 11,19 | 0,68% | 2.550,00 |
| 26.01.2026 | 10,74 | 11,14 | 10,74 | 11,11 | 3,11% | 95,00 |
| 23.01.2026 | 11,18 | 11,31 | 10,77 | 10,78 | -4,01% | 4.284,00 |
| 22.01.2026 | 10,77 | 11,36 | 10,77 | 11,23 | 2,89% | 583,00 |
| 21.01.2026 | 10,64 | 10,93 | 10,63 | 10,91 | 2,49% | 14.733,00 |
| 20.01.2026 | 10,79 | 10,94 | 10,53 | 10,65 | -2,25% | 2.118,00 |
| 19.01.2026 | 10,66 | 10,90 | 10,65 | 10,89 | 0,18% | 2.170,00 |
| 16.01.2026 | 10,93 | 10,99 | 10,68 | 10,87 | 0,42% | - |
| 15.01.2026 | 10,75 | 10,98 | 10,64 | 10,83 | 0,93% | 6.234,00 |
| 14.01.2026 | 11,08 | 11,20 | 10,57 | 10,73 | -3,81% | 12.321,00 |
| 13.01.2026 | 11,29 | 11,57 | 11,13 | 11,15 | -1,15% | 13.012,00 |
| 12.01.2026 | 12,01 | 12,01 | 11,24 | 11,28 | -5,80% | 8.587,00 |
| 09.01.2026 | 12,07 | 12,14 | 11,77 | 11,98 | -1,16% | 1.211,00 |
| 08.01.2026 | 10,96 | 12,50 | 10,95 | 12,12 | 13,81% | 5.260,00 |
| 07.01.2026 | 10,81 | 10,92 | 10,46 | 10,65 | -1,57% | 1.342,00 |
| 06.01.2026 | 10,60 | 10,84 | 10,54 | 10,82 | -0,14% | 1.484,00 |
| 05.01.2026 | 10,84 | 11,18 | 10,73 | 10,83 | -0,18% | 3.285,00 |
| 02.01.2026 | 11,01 | 11,37 | 10,56 | 10,85 | 1,69% | 8.488,00 |
| 30.12.2025 | 10,84 | 10,85 | 10,67 | 10,67 | -1,84% | 3.614,00 |
| 29.12.2025 | 10,76 | 10,88 | 10,70 | 10,87 | 0,32% | 6.101,00 |
| 23.12.2025 | 10,71 | 10,89 | 10,53 | 10,84 | 0,42% | 3.958,00 |
| 22.12.2025 | 10,93 | 11,04 | 10,66 | 10,79 | -0,46% | 4.805,00 |
| 19.12.2025 | 10,43 | 11,23 | 10,33 | 10,84 | 3,29% | 10.735,00 |
| 18.12.2025 | 10,21 | 10,59 | 10,20 | 10,50 | 2,19% | 1.835,00 |
| 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 |