6,324$
-5,47%
Echtzeit-Aktienkurs Angi Inc
Bid:
Ask:
Aktienkurse zur Angi Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 6,63 | 6,74 | 6,28 | 6,33 | -5,46% | 511.289,00 |
| 11.11.2026 | 6,51 | 6,83 | 6,47 | 6,69 | 1,44% | 647.226,00 |
| 10.11.2026 | 6,76 | 6,87 | 6,46 | 6,60 | -1,42% | 625.935,00 |
| 09.11.2026 | 6,92 | 7,07 | 6,53 | 6,69 | -3,32% | 922.354,00 |
| 06.11.2026 | 7,20 | 7,50 | 6,89 | 6,92 | -5,21% | 1.392.974,00 |
| 05.11.2026 | 6,90 | 7,36 | 6,50 | 7,30 | 6,73% | 1.417.537,00 |
| 04.11.2026 | 6,61 | 7,66 | 6,41 | 6,84 | 21,49% | 3.273.541,00 |
| 03.11.2026 | 5,73 | 5,79 | 5,57 | 5,63 | -2,76% | 776.376,00 |
| 02.11.2026 | 6,03 | 6,38 | 5,76 | 5,79 | -3,34% | 1.128.888,00 |
| 30.10.2026 | 6,01 | 6,05 | 5,86 | 5,99 | -0,50% | 562.346,00 |
| 29.10.2026 | 5,87 | 6,16 | 5,82 | 6,02 | 1,01% | 582.790,00 |
| 28.10.2026 | 6,16 | 6,23 | 5,85 | 5,96 | -3,09% | 662.924,00 |
| 27.10.2026 | 6,39 | 6,39 | 6,12 | 6,15 | -3,91% | 619.545,00 |
| 26.10.2026 | 6,65 | 6,65 | 6,28 | 6,40 | -3,32% | 631.723,00 |
| 23.10.2026 | 6,69 | 6,74 | 6,52 | 6,62 | -1,63% | 657.977,00 |
| 22.10.2026 | 6,24 | 6,75 | 6,24 | 6,73 | 7,68% | 782.527,00 |
| 21.10.2026 | 6,35 | 6,38 | 6,14 | 6,25 | -2,95% | 522.772,00 |
| 20.10.2026 | 6,40 | 6,69 | 6,35 | 6,44 | 2,88% | 1.207.476,00 |
| 19.10.2026 | 6,22 | 6,28 | 6,03 | 6,26 | 0,97% | 486.812,00 |
| 16.10.2026 | 6,46 | 6,55 | 6,10 | 6,20 | -4,17% | 936.194,00 |
| 15.10.2026 | 6,10 | 6,56 | 6,10 | 6,47 | 5,89% | 1.434.181,00 |
| 14.10.2026 | 6,27 | 6,33 | 6,00 | 6,11 | -3,93% | 453.683,00 |
| 13.10.2026 | 6,37 | 6,63 | 6,34 | 6,36 | 0,16% | 657.872,00 |
| 12.10.2026 | 6,65 | 6,78 | 6,25 | 6,35 | -3,64% | 699.729,00 |
| 09.10.2026 | 6,32 | 6,70 | 6,32 | 6,59 | 5,10% | 553.701,00 |
| 08.10.2026 | 6,06 | 6,29 | 5,94 | 6,27 | 2,96% | 846.633,00 |
| 07.10.2026 | 5,92 | 6,22 | 5,89 | 6,09 | 2,01% | 766.382,00 |
| 06.10.2026 | 6,08 | 6,08 | 5,79 | 5,97 | -1,40% | 586.977,00 |
| 05.10.2026 | 6,01 | 6,36 | 5,97 | 6,06 | 0,08% | 778.175,00 |
| 02.10.2026 | 5,90 | 6,05 | 5,65 | 6,05 | 3,24% | 640.403,00 |
| 01.10.2026 | 5,85 | 5,89 | 5,46 | 5,86 | 1,74% | 662.946,00 |
| 30.09.2026 | 5,76 | 5,85 | 5,64 | 5,76 | 0,70% | 1.070.383,00 |
| 29.09.2026 | 5,56 | 5,88 | 5,41 | 5,72 | 2,88% | 810.018,00 |
| 28.09.2026 | 5,39 | 5,58 | 5,12 | 5,56 | 2,58% | 980.443,00 |
| 25.09.2026 | 5,23 | 5,46 | 5,17 | 5,42 | 5,04% | 775.549,00 |
| 24.09.2026 | 5,11 | 5,26 | 4,88 | 5,16 | 2,18% | 833.864,00 |
| 23.09.2026 | 5,22 | 5,39 | 5,02 | 5,05 | -8,93% | 1.127.358,00 |
| 22.09.2026 | 5,48 | 5,70 | 5,36 | 5,55 | 1,37% | 712.793,00 |
| 21.09.2026 | 5,32 | 5,63 | 5,29 | 5,47 | 3,21% | 734.214,00 |
| 18.09.2026 | 5,30 | 5,33 | 5,11 | 5,30 | 0,00% | 1.375.952,00 |
| 17.09.2026 | 5,27 | 5,34 | 5,13 | 5,30 | 0,19% | 605.294,00 |
| 16.09.2026 | 5,03 | 5,36 | 4,92 | 5,29 | 5,91% | 1.052.646,00 |
| 15.09.2026 | 4,98 | 5,11 | 4,89 | 5,00 | 0,71% | 581.760,00 |
| 14.09.2026 | 4,68 | 4,98 | 4,68 | 4,96 | 5,08% | 723.550,00 |
| 11.09.2026 | 4,54 | 4,73 | 4,50 | 4,72 | 1,72% | 645.491,00 |
| 10.09.2026 | 4,66 | 4,71 | 4,56 | 4,64 | -1,69% | 724.449,00 |
| 09.09.2026 | 4,69 | 4,78 | 4,52 | 4,72 | 0,43% | 993.285,00 |
| 08.09.2026 | 4,86 | 4,90 | 4,60 | 4,70 | -4,08% | 833.800,00 |
| 04.09.2026 | 4,86 | 4,92 | 4,64 | 4,90 | 1,03% | 1.200.889,00 |
| 03.09.2026 | 5,04 | 5,27 | 4,85 | 4,85 | -2,22% | 1.040.203,00 |
| 02.09.2026 | 4,64 | 5,09 | 4,64 | 4,96 | 6,32% | 1.213.231,00 |
| 01.09.2026 | 4,61 | 4,68 | 4,51 | 4,67 | 0,65% | 728.979,00 |
| 31.08.2026 | 4,99 | 4,99 | 4,62 | 4,64 | -8,04% | 770.659,00 |
| 28.08.2026 | 4,67 | 5,11 | 4,67 | 5,04 | 7,92% | 827.265,00 |
| 27.08.2026 | 4,85 | 4,85 | 4,54 | 4,67 | -3,51% | 677.292,00 |
| 26.08.2026 | 4,92 | 4,97 | 4,82 | 4,84 | -1,83% | 463.890,00 |
| 25.08.2026 | 5,01 | 5,09 | 4,90 | 4,93 | -0,20% | 462.211,00 |
| 24.08.2026 | 4,93 | 5,06 | 4,80 | 4,94 | 0,41% | 598.777,00 |
| 21.08.2026 | 4,59 | 4,95 | 4,55 | 4,92 | 7,89% | 793.815,00 |
| 20.08.2026 | 4,77 | 4,80 | 4,53 | 4,56 | -5,00% | 894.763,00 |
| 19.08.2026 | 4,63 | 4,89 | 4,63 | 4,80 | 3,78% | 549.039,00 |
| 18.08.2026 | 4,46 | 4,66 | 4,46 | 4,63 | 3,82% | 869.557,00 |
| 17.08.2026 | 4,72 | 4,72 | 4,40 | 4,46 | -5,61% | 760.024,00 |
| 14.08.2026 | 4,83 | 4,91 | 4,71 | 4,72 | -1,87% | 499.943,00 |
| 13.08.2026 | 4,36 | 4,85 | 4,34 | 4,81 | 11,47% | 1.410.534,00 |
| 12.08.2026 | 4,50 | 4,53 | 4,29 | 4,32 | -4,00% | 855.325,00 |
| 11.08.2026 | 4,53 | 4,65 | 4,46 | 4,50 | -2,07% | 781.952,00 |
| 10.08.2026 | 4,78 | 4,82 | 4,52 | 4,59 | -5,17% | 1.289.285,00 |
| 07.08.2026 | 4,96 | 5,21 | 4,80 | 4,84 | -2,32% | 1.149.640,00 |
| 06.08.2026 | 4,78 | 5,14 | 4,78 | 4,96 | 3,55% | 1.163.596,00 |
| 05.08.2026 | 4,57 | 4,96 | 4,26 | 4,79 | -23,07% | 2.009.116,00 |
| 04.08.2026 | 5,90 | 6,27 | 5,90 | 6,22 | 4,89% | 640.949,00 |
| 03.08.2026 | 5,86 | 6,07 | 5,78 | 5,93 | 4,59% | 897.131,00 |
| 31.07.2026 | 5,63 | 5,68 | 5,40 | 5,67 | 0,09% | 694.851,00 |
| 30.07.2026 | 6,00 | 6,00 | 5,56 | 5,67 | -7,13% | 504.626,00 |
| 29.07.2026 | 6,19 | 6,39 | 6,07 | 6,10 | -2,09% | 522.131,00 |
| 28.07.2026 | 5,99 | 6,34 | 5,99 | 6,23 | 5,15% | 404.517,00 |
| 27.07.2026 | 5,68 | 6,18 | 5,66 | 5,93 | 7,14% | 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 | -3,59% | 522.457,00 |
| 21.07.2026 | 6,25 | 6,31 | 5,97 | 6,00 | -3,93% | 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 | 1,19% | 301.516,00 |
| 15.07.2026 | 6,15 | 6,41 | 6,13 | 6,31 | 3,70% | 316.994,00 |
| 14.07.2026 | 6,06 | 6,12 | 5,93 | 6,08 | -1,46% | 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 | -4,82% | 534.992,00 |
| 07.07.2026 | 6,28 | 6,53 | 6,28 | 6,43 | 3,04% | 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 | 2,54% | 500.645,00 |
| 01.07.2026 | 6,07 | 6,20 | 5,89 | 5,91 | -0,67% | 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 | 17,40% | 1.903.537,00 |
| 25.06.2026 | 5,29 | 5,39 | 5,02 | 5,09 | -3,78% | 580.620,00 |
| 24.06.2026 | 4,81 | 5,36 | 4,79 | 5,29 | 9,42% | 983.183,00 |