17,897$
0,26%
Echtzeit-Aktienkurs Angi Inc
Bid:
Ask:
Aktienkurse zur Angi Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 17,83 | 18,13 | 17,47 | 17,90 | 0,28% | 564.726,00 |
| 03.09.2025 | 17,63 | 18,10 | 17,50 | 17,85 | 1,65% | 597.464,00 |
| 02.09.2025 | 17,64 | 17,64 | 17,11 | 17,56 | -0,90% | 481.309,00 |
| 29.08.2025 | 17,53 | 17,82 | 17,35 | 17,72 | 0,97% | 361.415,00 |
| 28.08.2025 | 17,57 | 17,78 | 17,16 | 17,55 | 0,34% | 484.121,00 |
| 27.08.2025 | 17,24 | 17,65 | 17,24 | 17,49 | 1,04% | 510.019,00 |
| 26.08.2025 | 17,71 | 17,92 | 17,17 | 17,31 | -2,86% | 712.347,00 |
| 25.08.2025 | 18,10 | 18,30 | 17,82 | 17,82 | -2,36% | 501.649,00 |
| 22.08.2025 | 17,25 | 18,28 | 17,16 | 18,25 | 6,54% | 813.890,00 |
| 21.08.2025 | 17,29 | 17,70 | 16,94 | 17,13 | -2,62% | 748.122,00 |
| 20.08.2025 | 18,20 | 18,21 | 17,35 | 17,59 | -4,14% | 779.019,00 |
| 19.08.2025 | 18,41 | 18,65 | 18,27 | 18,35 | 0,55% | 431.008,00 |
| 18.08.2025 | 18,21 | 18,50 | 17,88 | 18,25 | -0,27% | 661.082,00 |
| 15.08.2025 | 18,33 | 18,77 | 18,16 | 18,30 | 0,72% | 673.964,00 |
| 14.08.2025 | 18,27 | 18,44 | 18,04 | 18,17 | -1,09% | 444.838,00 |
| 13.08.2025 | 17,84 | 18,58 | 17,56 | 18,37 | 4,43% | 608.356,00 |
| 12.08.2025 | 18,14 | 18,29 | 17,41 | 17,59 | -2,60% | 624.203,00 |
| 11.08.2025 | 18,28 | 18,70 | 17,92 | 18,06 | -0,61% | 707.264,00 |
| 08.08.2025 | 18,82 | 18,94 | 18,11 | 18,17 | -3,86% | 751.003,00 |
| 07.08.2025 | 18,80 | 19,42 | 18,52 | 18,90 | 3,50% | 1.344.317,00 |
| 06.08.2025 | 18,26 | 18,95 | 17,79 | 18,26 | 16,53% | 2.283.872,00 |
| 05.08.2025 | 16,26 | 16,26 | 15,35 | 15,67 | -3,81% | 1.568.957,00 |
| 04.08.2025 | 16,02 | 16,34 | 15,99 | 16,29 | 2,71% | 522.266,00 |
| 01.08.2025 | 16,01 | 16,17 | 15,83 | 15,86 | -2,22% | 777.322,00 |
| 31.07.2025 | 16,03 | 16,58 | 15,93 | 16,22 | 1,31% | 697.966,00 |
| 30.07.2025 | 16,70 | 16,70 | 15,99 | 16,01 | 0,38% | 542.860,00 |
| 29.07.2025 | 16,71 | 16,83 | 15,94 | 15,95 | -4,49% | 762.838,00 |
| 28.07.2025 | 16,96 | 16,98 | 16,62 | 16,70 | -1,53% | 418.332,00 |
| 25.07.2025 | 16,95 | 16,98 | 16,49 | 16,96 | -0,12% | 555.691,00 |
| 24.07.2025 | 17,01 | 17,19 | 16,77 | 16,98 | -0,99% | 613.154,00 |
| 23.07.2025 | 16,87 | 17,15 | 16,62 | 17,15 | 2,82% | 808.871,00 |
| 22.07.2025 | 16,25 | 16,94 | 16,17 | 16,68 | 3,67% | 814.931,00 |
| 21.07.2025 | 16,26 | 16,43 | 16,04 | 16,09 | 0,25% | 553.920,00 |
| 18.07.2025 | 16,59 | 16,63 | 16,04 | 16,05 | -2,73% | 508.523,00 |
| 17.07.2025 | 16,28 | 16,70 | 16,25 | 16,50 | 1,79% | 486.464,00 |
| 16.07.2025 | 16,09 | 16,36 | 15,86 | 16,21 | 1,00% | 534.731,00 |
| 15.07.2025 | 16,45 | 16,45 | 15,98 | 16,05 | -0,06% | 768.323,00 |
| 14.07.2025 | 15,95 | 16,16 | 15,80 | 16,06 | 0,56% | 577.293,00 |
| 11.07.2025 | 16,65 | 16,76 | 15,89 | 15,97 | -5,22% | 711.990,00 |
| 10.07.2025 | 16,53 | 17,13 | 16,50 | 16,85 | 2,25% | 805.066,00 |
| 09.07.2025 | 16,34 | 16,56 | 16,15 | 16,48 | 1,35% | 570.680,00 |
| 08.07.2025 | 16,22 | 16,64 | 16,12 | 16,26 | 1,12% | 734.954,00 |
| 07.07.2025 | 16,46 | 16,69 | 16,00 | 16,08 | -3,94% | 772.541,00 |
| 03.07.2025 | 16,47 | 17,07 | 16,47 | 16,74 | 2,32% | 632.242,00 |
| 02.07.2025 | 16,12 | 16,44 | 15,86 | 16,36 | 1,61% | 1.146.628,00 |
| 01.07.2025 | 15,16 | 16,54 | 15,14 | 16,10 | 5,50% | 1.219.285,00 |
| 30.06.2025 | 15,85 | 15,86 | 15,24 | 15,26 | -3,17% | 1.612.664,00 |
| 27.06.2025 | 15,63 | 15,84 | 15,40 | 15,76 | 1,22% | 7.504.068,00 |
| 26.06.2025 | 15,31 | 15,62 | 15,07 | 15,57 | 2,10% | 723.515,00 |
| 25.06.2025 | 15,62 | 15,73 | 15,07 | 15,25 | -1,93% | 940.483,00 |
| 24.06.2025 | 15,61 | 16,02 | 15,43 | 15,55 | 2,30% | 916.513,00 |
| 23.06.2025 | 14,89 | 15,39 | 14,87 | 15,20 | 1,33% | 1.155.560,00 |
| 20.06.2025 | 15,22 | 15,36 | 14,93 | 15,00 | -0,27% | 1.840.179,00 |
| 18.06.2025 | 15,10 | 15,46 | 14,97 | 15,04 | -1,12% | 859.514,00 |
| 17.06.2025 | 15,57 | 15,87 | 15,16 | 15,21 | -3,37% | 1.138.766,00 |
| 16.06.2025 | 15,15 | 15,76 | 15,09 | 15,74 | 1,94% | 1.050.277,00 |
| 13.06.2025 | 15,79 | 15,88 | 15,40 | 15,44 | -2,40% | 924.603,00 |
| 12.06.2025 | 16,40 | 16,51 | 15,79 | 15,82 | -4,87% | 984.196,00 |
| 11.06.2025 | 16,77 | 16,94 | 16,51 | 16,63 | 0,30% | 825.963,00 |
| 10.06.2025 | 16,83 | 16,83 | 16,35 | 16,58 | -0,30% | 952.046,00 |
| 09.06.2025 | 16,74 | 16,84 | 16,57 | 16,63 | 0,85% | 782.435,00 |
| 06.06.2025 | 16,74 | 16,85 | 16,47 | 16,49 | -0,69% | 571.042,00 |
| 05.06.2025 | 17,04 | 17,10 | 16,52 | 16,61 | -2,27% | 533.825,00 |
| 04.06.2025 | 16,94 | 17,16 | 16,78 | 16,99 | 0,83% | 678.747,00 |
| 03.06.2025 | 15,70 | 16,93 | 15,70 | 16,85 | 7,46% | 1.059.557,00 |
| 02.06.2025 | 15,70 | 15,95 | 15,58 | 15,68 | 0,19% | 1.113.044,00 |
| 30.05.2025 | 15,53 | 15,80 | 15,46 | 15,65 | -0,25% | 1.493.386,00 |
| 29.05.2025 | 16,03 | 16,20 | 15,57 | 15,69 | -0,95% | 729.484,00 |
| 28.05.2025 | 16,29 | 16,30 | 15,84 | 15,84 | -2,76% | 699.918,00 |
| 27.05.2025 | 15,69 | 16,45 | 15,68 | 16,29 | 4,69% | 931.524,00 |
| 23.05.2025 | 15,69 | 15,99 | 15,51 | 15,56 | -2,81% | 1.099.081,00 |
| 22.05.2025 | 15,80 | 16,14 | 15,73 | 16,01 | 0,95% | 1.284.666,00 |
| 21.05.2025 | 16,21 | 16,34 | 15,81 | 15,86 | -2,88% | 983.978,00 |
| 20.05.2025 | 16,69 | 16,82 | 16,16 | 16,33 | -2,51% | 836.233,00 |
| 19.05.2025 | 16,07 | 17,09 | 16,07 | 16,75 | 2,26% | 1.174.597,00 |
| 16.05.2025 | 16,35 | 16,58 | 16,14 | 16,38 | 0,18% | 928.525,00 |
| 15.05.2025 | 15,96 | 16,35 | 15,72 | 16,35 | 1,49% | 1.062.237,00 |
| 14.05.2025 | 16,57 | 16,82 | 16,06 | 16,11 | -2,95% | 911.930,00 |
| 13.05.2025 | 16,10 | 16,98 | 16,10 | 16,60 | 3,04% | 1.304.559,00 |
| 12.05.2025 | 16,56 | 16,62 | 15,72 | 16,11 | 0,06% | 1.743.322,00 |
| 09.05.2025 | 15,10 | 16,59 | 15,10 | 16,10 | 7,48% | 1.925.641,00 |
| 08.05.2025 | 15,15 | 15,95 | 14,70 | 14,98 | -1,12% | 2.746.423,00 |
| 07.05.2025 | 14,99 | 15,59 | 13,95 | 15,15 | 34,67% | 4.678.838,00 |
| 06.05.2025 | 11,16 | 11,34 | 10,88 | 11,25 | 0,45% | 1.446.891,00 |
| 05.05.2025 | 11,67 | 11,80 | 11,17 | 11,20 | -5,00% | 1.901.495,00 |
| 02.05.2025 | 12,06 | 12,11 | 11,59 | 11,79 | -1,42% | 1.358.864,00 |
| 01.05.2025 | 11,50 | 11,96 | 11,45 | 11,96 | 4,36% | 1.063.147,00 |
| 30.04.2025 | 11,58 | 11,85 | 11,16 | 11,46 | -3,62% | 1.076.795,00 |
| 29.04.2025 | 11,65 | 11,98 | 11,46 | 11,89 | 1,19% | 929.566,00 |
| 28.04.2025 | 12,27 | 12,66 | 11,65 | 11,75 | -4,63% | 997.740,00 |
| 25.04.2025 | 12,71 | 12,72 | 12,15 | 12,32 | -1,75% | 749.649,00 |
| 24.04.2025 | 12,56 | 12,68 | 12,38 | 12,54 | -0,16% | 788.554,00 |
| 23.04.2025 | 12,64 | 12,98 | 12,37 | 12,56 | 3,46% | 1.113.837,00 |
| 22.04.2025 | 12,21 | 12,41 | 11,66 | 12,14 | 1,17% | 1.423.279,00 |
| 21.04.2025 | 11,63 | 12,22 | 11,48 | 12,00 | 3,45% | 1.621.546,00 |
| 17.04.2025 | 11,41 | 11,74 | 11,26 | 11,60 | 1,49% | 1.195.124,00 |
| 16.04.2025 | 11,91 | 12,05 | 11,25 | 11,43 | -5,69% | 1.282.200,00 |
| 15.04.2025 | 12,35 | 12,67 | 11,89 | 12,12 | -3,04% | 1.489.747,00 |
| 14.04.2025 | 12,65 | 12,91 | 12,48 | 12,50 | 0,81% | 1.932.274,00 |
| 11.04.2025 | 12,73 | 12,81 | 11,89 | 12,40 | -1,90% | 1.488.687,00 |