8,272$
2,13%
Echtzeit-Aktienkurs Angi Inc.
Bid:
Ask:
Aktienkurse zur Angi Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 8,52 | 8,64 | 7,94 | 8,10 | -5,87% | 2.181.902,00 |
| 12.02.2026 | 8,96 | 9,16 | 8,60 | 8,61 | -6,47% | 3.052.496,00 |
| 11.02.2026 | 9,91 | 10,39 | 8,84 | 9,20 | -23,08% | 4.694.151,00 |
| 10.02.2026 | 11,73 | 12,17 | 11,73 | 11,96 | 2,18% | 1.671.145,00 |
| 09.02.2026 | 11,79 | 11,91 | 11,36 | 11,71 | -1,22% | 859.701,00 |
| 06.02.2026 | 11,46 | 11,90 | 11,35 | 11,85 | 3,49% | 751.280,00 |
| 05.02.2026 | 11,91 | 12,02 | 11,31 | 11,45 | -4,50% | 707.118,00 |
| 04.02.2026 | 12,11 | 12,35 | 11,77 | 11,99 | -0,42% | 798.680,00 |
| 03.02.2026 | 12,61 | 12,70 | 11,75 | 12,04 | -5,57% | 920.227,00 |
| 02.02.2026 | 12,86 | 13,07 | 12,71 | 12,75 | -1,77% | 453.033,00 |
| 30.01.2026 | 13,00 | 13,17 | 12,73 | 12,98 | -1,29% | 885.577,00 |
| 29.01.2026 | 13,41 | 13,46 | 12,86 | 13,15 | -2,38% | 919.558,00 |
| 28.01.2026 | 13,36 | 13,69 | 13,35 | 13,47 | 0,82% | 710.927,00 |
| 27.01.2026 | 13,23 | 13,52 | 13,10 | 13,36 | 0,98% | 727.950,00 |
| 26.01.2026 | 12,78 | 13,25 | 12,75 | 13,23 | 4,26% | 696.637,00 |
| 23.01.2026 | 13,08 | 13,19 | 12,63 | 12,69 | -3,42% | 984.527,00 |
| 22.01.2026 | 12,80 | 13,33 | 12,73 | 13,14 | 4,37% | 1.546.958,00 |
| 21.01.2026 | 12,52 | 12,78 | 12,47 | 12,59 | 1,21% | 737.439,00 |
| 20.01.2026 | 12,17 | 12,83 | 12,17 | 12,44 | -1,68% | 636.128,00 |
| 19.01.2026 | 12,45 | 12,65 | 12,43 | 12,65 | 1,30% | - |
| 16.01.2026 | 12,72 | 12,72 | 12,40 | 12,49 | -1,42% | 608.612,00 |
| 15.01.2026 | 12,60 | 12,76 | 12,33 | 12,67 | 1,28% | 696.692,00 |
| 14.01.2026 | 12,90 | 13,01 | 12,31 | 12,51 | -3,02% | 758.756,00 |
| 13.01.2026 | 13,22 | 13,48 | 12,88 | 12,90 | -1,98% | 633.837,00 |
| 12.01.2026 | 13,97 | 14,01 | 13,10 | 13,16 | -6,33% | 925.860,00 |
| 09.01.2026 | 14,05 | 14,10 | 13,69 | 14,05 | -0,07% | 1.077.816,00 |
| 08.01.2026 | 13,00 | 14,58 | 12,86 | 14,06 | 12,66% | 1.486.325,00 |
| 07.01.2026 | 12,68 | 12,72 | 12,23 | 12,48 | -1,38% | 529.870,00 |
| 06.01.2026 | 12,42 | 12,69 | 12,36 | 12,66 | 1,65% | 623.456,00 |
| 05.01.2026 | 12,64 | 13,07 | 12,37 | 12,45 | -1,58% | 802.533,00 |
| 02.01.2026 | 13,07 | 13,30 | 12,35 | 12,65 | -2,17% | 791.666,00 |
| 31.12.2025 | 12,97 | 13,14 | 12,90 | 12,93 | -0,54% | 718.772,00 |
| 30.12.2025 | 12,70 | 13,07 | 12,59 | 13,00 | 1,80% | 569.356,00 |
| 29.12.2025 | 12,55 | 12,81 | 12,49 | 12,77 | 0,87% | 465.377,00 |
| 26.12.2025 | 12,72 | 12,74 | 12,59 | 12,66 | -0,47% | 386.911,00 |
| 24.12.2025 | 12,75 | 12,90 | 12,59 | 12,72 | -0,62% | 335.464,00 |
| 23.12.2025 | 12,53 | 12,85 | 12,45 | 12,80 | 1,43% | 721.297,00 |
| 22.12.2025 | 12,81 | 13,00 | 12,57 | 12,62 | -1,33% | 736.081,00 |
| 19.12.2025 | 12,14 | 13,17 | 12,14 | 12,79 | 4,49% | 2.959.038,00 |
| 18.12.2025 | 12,02 | 12,41 | 12,01 | 12,24 | 2,09% | 1.077.014,00 |
| 17.12.2025 | 12,25 | 12,36 | 11,94 | 11,99 | -2,12% | 1.141.937,00 |
| 16.12.2025 | 12,54 | 12,73 | 12,24 | 12,25 | -2,47% | 1.011.344,00 |
| 15.12.2025 | 13,36 | 13,36 | 12,49 | 12,56 | -5,42% | 1.165.227,00 |
| 12.12.2025 | 13,80 | 13,90 | 13,19 | 13,28 | -2,42% | 917.892,00 |
| 11.12.2025 | 14,18 | 14,28 | 13,57 | 13,61 | -3,82% | 896.995,00 |
| 10.12.2025 | 13,51 | 14,20 | 13,28 | 14,15 | 4,35% | 1.245.014,00 |
| 09.12.2025 | 13,22 | 13,75 | 13,16 | 13,56 | 1,84% | 1.056.919,00 |
| 08.12.2025 | 14,02 | 14,37 | 13,24 | 13,32 | -4,28% | 1.810.741,00 |
| 05.12.2025 | 13,08 | 14,02 | 12,92 | 13,91 | 7,25% | 1.673.008,00 |
| 04.12.2025 | 12,52 | 13,00 | 12,42 | 12,97 | 3,84% | 1.055.555,00 |
| 03.12.2025 | 11,98 | 12,51 | 11,82 | 12,49 | 4,00% | 932.377,00 |
| 02.12.2025 | 11,76 | 12,07 | 11,58 | 12,01 | 2,52% | 1.087.238,00 |
| 01.12.2025 | 11,28 | 11,79 | 11,20 | 11,72 | 2,58% | 1.303.424,00 |
| 28.11.2025 | 11,32 | 11,64 | 11,32 | 11,42 | 1,06% | 605.420,00 |
| 26.11.2025 | 11,33 | 11,53 | 11,29 | 11,30 | -1,14% | 996.670,00 |
| 25.11.2025 | 11,42 | 11,61 | 11,39 | 11,43 | 1,20% | 1.146.723,00 |
| 24.11.2025 | 10,92 | 11,37 | 10,85 | 11,30 | 3,62% | 1.415.888,00 |
| 21.11.2025 | 10,61 | 11,27 | 10,53 | 10,90 | 3,42% | 1.102.620,00 |
| 20.11.2025 | 10,54 | 10,76 | 10,43 | 10,54 | 1,15% | 1.352.414,00 |
| 19.11.2025 | 10,79 | 10,79 | 10,25 | 10,42 | -2,25% | 1.255.255,00 |
| 18.11.2025 | 10,57 | 10,79 | 10,49 | 10,66 | 0,28% | 971.208,00 |
| 17.11.2025 | 10,80 | 11,09 | 10,59 | 10,63 | -1,94% | 1.555.734,00 |
| 14.11.2025 | 11,08 | 11,22 | 10,79 | 10,84 | -3,04% | 1.413.228,00 |
| 13.11.2025 | 11,20 | 11,44 | 11,14 | 11,18 | -1,06% | 1.098.782,00 |
| 12.11.2025 | 11,28 | 11,52 | 11,24 | 11,30 | 0,18% | 1.083.034,00 |
| 11.11.2025 | 11,46 | 11,70 | 11,10 | 11,28 | -1,23% | 904.304,00 |
| 10.11.2025 | 11,58 | 11,66 | 11,21 | 11,42 | 1,15% | 1.127.520,00 |
| 07.11.2025 | 11,20 | 11,44 | 10,94 | 11,29 | -0,53% | 1.887.604,00 |
| 06.11.2025 | 12,05 | 12,06 | 11,28 | 11,35 | -4,14% | 1.809.000,00 |
| 05.11.2025 | 11,83 | 12,64 | 11,49 | 11,84 | -8,04% | 2.528.897,00 |
| 04.11.2025 | 12,86 | 13,04 | 12,73 | 12,88 | -1,38% | 1.841.162,00 |
| 03.11.2025 | 13,28 | 13,28 | 12,74 | 13,06 | -1,62% | 1.185.611,00 |
| 31.10.2025 | 13,35 | 13,54 | 13,18 | 13,27 | 0,08% | 631.702,00 |
| 30.10.2025 | 13,17 | 13,43 | 12,95 | 13,26 | -0,45% | 549.479,00 |
| 29.10.2025 | 13,65 | 13,74 | 13,11 | 13,32 | -2,49% | 630.604,00 |
| 28.10.2025 | 14,10 | 14,10 | 13,53 | 13,66 | -3,12% | 411.977,00 |
| 27.10.2025 | 14,32 | 14,45 | 14,05 | 14,10 | -0,56% | 655.427,00 |
| 24.10.2025 | 14,44 | 14,44 | 14,08 | 14,18 | -0,26% | 509.786,00 |
| 23.10.2025 | 14,15 | 14,22 | 13,86 | 14,22 | 1,18% | 762.098,00 |
| 22.10.2025 | 13,82 | 14,07 | 13,62 | 14,05 | 1,59% | 928.026,00 |
| 21.10.2025 | 13,81 | 14,11 | 13,74 | 13,83 | -0,22% | 686.267,00 |
| 20.10.2025 | 13,52 | 13,95 | 13,52 | 13,86 | 3,53% | 481.867,00 |
| 17.10.2025 | 13,47 | 13,63 | 13,23 | 13,39 | -1,05% | - |
| 16.10.2025 | 14,11 | 14,16 | 13,44 | 13,53 | -3,91% | 515.077,00 |
| 15.10.2025 | 14,26 | 14,39 | 13,89 | 14,08 | -0,21% | 633.776,00 |
| 14.10.2025 | 13,50 | 14,31 | 13,50 | 14,11 | 1,29% | 906.371,00 |
| 13.10.2025 | 13,65 | 13,96 | 13,49 | 13,93 | 4,27% | 649.536,00 |
| 10.10.2025 | 14,14 | 14,24 | 13,29 | 13,36 | -5,38% | 924.554,00 |
| 09.10.2025 | 14,23 | 14,58 | 14,11 | 14,12 | -0,53% | 557.678,00 |
| 08.10.2025 | 14,50 | 14,61 | 13,78 | 14,20 | -1,97% | 1.727.751,00 |
| 07.10.2025 | 15,85 | 15,88 | 14,33 | 14,48 | -8,76% | 938.038,00 |
| 06.10.2025 | 16,30 | 16,49 | 15,82 | 15,87 | -2,76% | 661.835,00 |
| 03.10.2025 | 15,89 | 16,47 | 15,89 | 16,32 | 2,97% | 780.376,00 |
| 02.10.2025 | 15,94 | 16,16 | 15,67 | 15,85 | 0,06% | 625.168,00 |
| 01.10.2025 | 16,13 | 16,36 | 15,78 | 15,84 | -2,58% | 593.878,00 |
| 30.09.2025 | 16,62 | 16,70 | 15,92 | 16,26 | -1,57% | 640.870,00 |
| 29.09.2025 | 16,97 | 16,97 | 16,43 | 16,52 | -1,31% | 584.083,00 |
| 26.09.2025 | 16,51 | 16,90 | 16,44 | 16,74 | 0,54% | 547.362,00 |
| 25.09.2025 | 16,40 | 16,86 | 16,20 | 16,65 | 0,36% | 708.551,00 |
| 24.09.2025 | 16,49 | 16,71 | 16,44 | 16,59 | -0,06% | 624.638,00 |