5,665$
-7,13%
Echtzeit-Aktienkurs Angi Inc.
Bid:
Ask:
Aktienkurse zur Angi Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 6,00 | 6,00 | 5,56 | 5,67 | -7,13% | 503.690,00 |
| 29.07.2026 | 6,19 | 6,39 | 6,07 | 6,10 | -2,24% | 522.131,00 |
| 28.07.2026 | 5,99 | 6,34 | 5,99 | 6,24 | 5,23% | 404.517,00 |
| 27.07.2026 | 5,68 | 6,18 | 5,66 | 5,93 | 7,23% | 913.380,00 |
| 24.07.2026 | 5,37 | 5,70 | 5,37 | 5,53 | 2,03% | 754.406,00 |
| 23.07.2026 | 5,73 | 5,73 | 5,30 | 5,42 | -6,23% | 633.248,00 |
| 22.07.2026 | 6,01 | 6,04 | 5,71 | 5,78 | -3,67% | 522.457,00 |
| 21.07.2026 | 6,25 | 6,31 | 5,97 | 6,00 | -3,85% | 396.700,00 |
| 20.07.2026 | 6,08 | 6,29 | 5,93 | 6,24 | 1,96% | 546.626,00 |
| 17.07.2026 | 6,32 | 6,42 | 6,01 | 6,12 | -4,08% | 310.206,00 |
| 16.07.2026 | 6,40 | 6,52 | 6,30 | 6,38 | 1,11% | 301.516,00 |
| 15.07.2026 | 6,15 | 6,41 | 6,13 | 6,31 | 3,44% | 316.994,00 |
| 14.07.2026 | 6,06 | 6,12 | 5,93 | 6,10 | -1,13% | 464.739,00 |
| 13.07.2026 | 6,21 | 6,34 | 5,97 | 6,17 | -1,12% | 867.635,00 |
| 10.07.2026 | 6,36 | 6,48 | 6,20 | 6,24 | -1,89% | 499.830,00 |
| 09.07.2026 | 6,11 | 6,36 | 5,87 | 6,36 | 3,92% | 492.587,00 |
| 08.07.2026 | 6,34 | 6,34 | 5,95 | 6,12 | -4,97% | 534.992,00 |
| 07.07.2026 | 6,28 | 6,53 | 6,28 | 6,44 | 3,21% | 540.657,00 |
| 06.07.2026 | 6,04 | 6,34 | 5,93 | 6,24 | 2,97% | 580.218,00 |
| 02.07.2026 | 5,86 | 6,19 | 5,86 | 6,06 | 2,71% | 500.645,00 |
| 01.07.2026 | 6,07 | 6,20 | 5,89 | 5,90 | -0,84% | 729.296,00 |
| 30.06.2026 | 5,88 | 6,04 | 5,77 | 5,95 | 0,85% | 704.664,00 |
| 29.06.2026 | 6,00 | 6,06 | 5,70 | 5,90 | -1,17% | 1.495.269,00 |
| 26.06.2026 | 5,09 | 6,00 | 5,09 | 5,97 | 17,52% | 1.903.537,00 |
| 25.06.2026 | 5,29 | 5,39 | 5,02 | 5,08 | -3,97% | 580.620,00 |
| 24.06.2026 | 4,81 | 5,36 | 4,79 | 5,29 | 9,52% | 983.183,00 |
| 23.06.2026 | 4,77 | 4,97 | 4,71 | 4,83 | 1,05% | 983.153,00 |
| 22.06.2026 | 4,94 | 5,26 | 4,78 | 4,78 | -4,78% | 1.196.209,00 |
| 18.06.2026 | 5,10 | 5,13 | 4,80 | 5,02 | -1,57% | 2.783.258,00 |
| 17.06.2026 | 5,40 | 5,55 | 5,05 | 5,10 | -5,38% | 1.143.370,00 |
| 16.06.2026 | 5,48 | 5,65 | 5,36 | 5,39 | -0,92% | 1.273.999,00 |
| 15.06.2026 | 5,64 | 5,84 | 5,36 | 5,44 | -2,68% | 704.292,00 |
| 12.06.2026 | 5,47 | 5,65 | 5,33 | 5,59 | 1,82% | 487.995,00 |
| 11.06.2026 | 5,64 | 5,70 | 5,36 | 5,49 | -3,51% | 563.655,00 |
| 10.06.2026 | 5,72 | 5,89 | 5,61 | 5,69 | -1,39% | 617.285,00 |
| 09.06.2026 | 6,00 | 6,09 | 5,63 | 5,77 | -3,99% | 885.676,00 |
| 08.06.2026 | 5,91 | 6,05 | 5,67 | 6,01 | 1,52% | 1.014.193,00 |
| 05.06.2026 | 6,45 | 6,57 | 5,90 | 5,92 | -8,36% | 855.229,00 |
| 04.06.2026 | 6,05 | 6,56 | 6,05 | 6,46 | 7,13% | 1.232.323,00 |
| 03.06.2026 | 6,25 | 6,25 | 5,78 | 6,03 | -4,89% | 1.200.160,00 |
| 02.06.2026 | 6,39 | 6,50 | 6,23 | 6,34 | -3,50% | 1.236.340,00 |
| 01.06.2026 | 5,86 | 6,62 | 5,86 | 6,57 | 12,12% | 2.342.192,00 |
| 29.05.2026 | 5,72 | 6,15 | 5,61 | 5,86 | 3,90% | 2.513.099,00 |
| 28.05.2026 | 5,37 | 5,68 | 5,30 | 5,64 | 4,44% | 1.911.750,00 |
| 27.05.2026 | 5,43 | 5,58 | 5,34 | 5,40 | -1,28% | 1.213.206,00 |
| 26.05.2026 | 5,49 | 5,52 | 5,37 | 5,47 | -0,91% | 1.080.412,00 |
| 22.05.2026 | 5,14 | 5,53 | 5,14 | 5,52 | 7,81% | 1.044.792,00 |
| 21.05.2026 | 4,96 | 5,21 | 4,91 | 5,12 | 0,99% | 1.391.874,00 |
| 20.05.2026 | 5,29 | 5,29 | 4,97 | 5,07 | -2,50% | 1.359.815,00 |
| 19.05.2026 | 5,19 | 5,37 | 5,05 | 5,20 | 0,39% | 1.479.503,00 |
| 18.05.2026 | 4,95 | 5,34 | 4,84 | 5,18 | 4,02% | 1.603.030,00 |
| 15.05.2026 | 4,77 | 5,05 | 4,76 | 4,98 | 2,89% | 1.504.440,00 |
| 14.05.2026 | 4,92 | 5,09 | 4,82 | 4,84 | -1,22% | 1.752.236,00 |
| 13.05.2026 | 5,13 | 5,13 | 4,85 | 4,90 | -5,41% | 1.477.991,00 |
| 12.05.2026 | 5,09 | 5,29 | 5,04 | 5,18 | 1,17% | 1.729.328,00 |
| 11.05.2026 | 5,84 | 5,97 | 5,04 | 5,12 | -12,18% | 1.826.557,00 |
| 08.05.2026 | 5,20 | 5,89 | 4,97 | 5,83 | 11,26% | 3.490.218,00 |
| 07.05.2026 | 4,78 | 5,32 | 4,57 | 5,24 | 9,17% | 3.252.528,00 |
| 06.05.2026 | 5,90 | 6,06 | 4,53 | 4,80 | -35,22% | 7.126.086,00 |
| 05.05.2026 | 7,34 | 7,48 | 7,08 | 7,41 | 2,07% | 1.230.416,00 |
| 04.05.2026 | 7,51 | 7,73 | 7,21 | 7,26 | -4,97% | 718.420,00 |
| 01.05.2026 | 7,45 | 7,73 | 7,28 | 7,64 | 4,09% | 750.280,00 |
| 30.04.2026 | 7,13 | 7,39 | 6,96 | 7,34 | 2,80% | 880.726,00 |
| 29.04.2026 | 7,34 | 7,44 | 7,03 | 7,14 | -3,90% | 786.108,00 |
| 28.04.2026 | 7,51 | 7,73 | 7,41 | 7,43 | -1,33% | 530.913,00 |
| 27.04.2026 | 7,48 | 7,75 | 7,48 | 7,53 | 0,67% | 608.405,00 |
| 24.04.2026 | 6,96 | 7,48 | 6,92 | 7,48 | 6,40% | 607.054,00 |
| 23.04.2026 | 7,45 | 7,49 | 6,87 | 7,03 | -6,02% | 727.118,00 |
| 22.04.2026 | 7,50 | 7,60 | 7,39 | 7,48 | 0,27% | 745.105,00 |
| 21.04.2026 | 7,67 | 7,86 | 7,41 | 7,46 | -1,71% | 867.196,00 |
| 20.04.2026 | 7,34 | 7,67 | 7,28 | 7,59 | 2,57% | 697.118,00 |
| 17.04.2026 | 7,39 | 7,64 | 7,37 | 7,40 | 1,79% | 699.427,00 |
| 16.04.2026 | 7,39 | 7,44 | 7,16 | 7,27 | -0,14% | 796.748,00 |
| 15.04.2026 | 7,61 | 7,74 | 7,22 | 7,28 | -4,08% | 990.873,00 |
| 14.04.2026 | 7,41 | 7,80 | 7,37 | 7,59 | 2,71% | 523.853,00 |
| 13.04.2026 | 6,83 | 7,44 | 6,76 | 7,39 | 7,88% | 683.695,00 |
| 10.04.2026 | 7,22 | 7,25 | 6,83 | 6,85 | -4,86% | 467.847,00 |
| 09.04.2026 | 7,03 | 7,21 | 6,85 | 7,20 | 1,98% | 574.791,00 |
| 08.04.2026 | 7,24 | 7,37 | 7,01 | 7,06 | 1,58% | 540.615,00 |
| 07.04.2026 | 6,98 | 7,05 | 6,85 | 6,95 | -1,00% | 801.494,00 |
| 06.04.2026 | 6,82 | 7,19 | 6,82 | 7,02 | 2,48% | 735.710,00 |
| 02.04.2026 | 6,80 | 6,93 | 6,58 | 6,85 | -0,58% | 661.077,00 |
| 01.04.2026 | 6,85 | 6,95 | 6,68 | 6,89 | 0,58% | 798.603,00 |
| 31.03.2026 | 6,80 | 6,94 | 6,54 | 6,85 | 3,01% | 799.761,00 |
| 30.03.2026 | 6,53 | 6,79 | 6,52 | 6,65 | 2,62% | 1.092.657,00 |
| 27.03.2026 | 6,78 | 6,87 | 6,43 | 6,48 | -6,76% | 864.175,00 |
| 26.03.2026 | 7,15 | 7,42 | 6,94 | 6,95 | -3,61% | 855.807,00 |
| 25.03.2026 | 7,29 | 7,39 | 6,94 | 7,21 | 0,00% | 1.040.266,00 |
| 24.03.2026 | 7,40 | 7,43 | 7,18 | 7,21 | -3,61% | 1.035.296,00 |
| 23.03.2026 | 7,67 | 7,77 | 7,35 | 7,48 | -1,06% | 1.310.508,00 |
| 20.03.2026 | 7,73 | 8,19 | 7,53 | 7,56 | -0,92% | 8.897.054,00 |
| 19.03.2026 | 7,47 | 7,83 | 7,42 | 7,63 | 1,33% | 1.108.270,00 |
| 18.03.2026 | 7,54 | 7,62 | 7,39 | 7,53 | -1,31% | 1.016.512,00 |
| 17.03.2026 | 7,65 | 8,02 | 7,59 | 7,63 | 0,13% | 1.007.212,00 |
| 16.03.2026 | 7,43 | 7,66 | 7,29 | 7,62 | 3,11% | 993.008,00 |
| 13.03.2026 | 7,51 | 7,61 | 7,32 | 7,39 | -1,60% | 996.882,00 |
| 12.03.2026 | 7,77 | 7,99 | 7,49 | 7,51 | -8,30% | 1.326.589,00 |
| 11.03.2026 | 8,32 | 8,41 | 8,08 | 8,19 | -1,33% | 861.116,00 |
| 10.03.2026 | 8,71 | 8,76 | 8,11 | 8,30 | -6,11% | 1.198.770,00 |
| 09.03.2026 | 8,55 | 8,85 | 8,45 | 8,84 | 0,23% | 1.832.592,00 |