5,862$
3,94%
Echtzeit-Aktienkurs Angi Inc.
Bid:
Ask:
Aktienkurse zur Angi Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,65 | 6,14 | 5,62 | 6,05 | 7,34% | - |
| 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 | 8,02% | 1.044.792,00 |
| 21.05.2026 | 4,96 | 5,21 | 4,91 | 5,11 | 0,79% | 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 | 0,68% | 1.479.503,00 |
| 18.05.2026 | 4,95 | 5,34 | 4,84 | 5,17 | 3,71% | 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 | -5,13% | 1.477.991,00 |
| 12.05.2026 | 5,09 | 5,29 | 5,04 | 5,17 | 0,88% | 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 | 11,69% | 3.490.218,00 |
| 07.05.2026 | 4,78 | 5,32 | 4,57 | 5,22 | 8,75% | 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 | 2,87% | 880.726,00 |
| 29.04.2026 | 7,34 | 7,44 | 7,03 | 7,14 | -3,97% | 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 | 0,34% | 745.105,00 |
| 21.04.2026 | 7,67 | 7,86 | 7,41 | 7,46 | -1,78% | 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 | 1,86% | 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 | -4,15% | 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 | -4,99% | 467.847,00 |
| 09.04.2026 | 7,03 | 7,21 | 6,85 | 7,21 | 2,12% | 574.791,00 |
| 08.04.2026 | 7,24 | 7,37 | 7,01 | 7,06 | 1,44% | 540.615,00 |
| 07.04.2026 | 6,98 | 7,05 | 6,85 | 6,96 | -0,85% | 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 | 0,63% | 798.603,00 |
| 31.03.2026 | 6,80 | 6,94 | 6,54 | 6,85 | 2,96% | 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 |
| 06.03.2026 | 9,12 | 9,25 | 8,75 | 8,82 | -6,07% | 940.077,00 |
| 05.03.2026 | 9,00 | 9,42 | 8,95 | 9,39 | 4,68% | 1.380.401,00 |
| 04.03.2026 | 8,30 | 9,02 | 8,11 | 8,97 | 8,73% | 1.109.657,00 |
| 03.03.2026 | 7,53 | 8,35 | 7,52 | 8,25 | 6,04% | 1.316.029,00 |
| 02.03.2026 | 7,50 | 7,89 | 7,37 | 7,78 | 0,00% | 1.132.860,00 |
| 27.02.2026 | 7,90 | 7,93 | 7,63 | 7,78 | -3,59% | 1.205.068,00 |
| 26.02.2026 | 8,06 | 8,25 | 7,96 | 8,07 | -0,25% | 994.896,00 |
| 25.02.2026 | 8,04 | 8,20 | 7,86 | 8,09 | 0,75% | 964.300,00 |
| 24.02.2026 | 7,92 | 8,14 | 7,85 | 8,03 | 0,50% | 775.339,00 |
| 23.02.2026 | 8,31 | 8,35 | 7,90 | 7,99 | -4,99% | 1.106.892,00 |
| 20.02.2026 | 8,08 | 8,66 | 8,05 | 8,41 | 4,08% | 1.165.267,00 |
| 19.02.2026 | 8,03 | 8,13 | 7,74 | 8,08 | -0,62% | 1.017.387,00 |
| 18.02.2026 | 7,92 | 8,17 | 7,75 | 8,13 | 2,65% | 836.421,00 |
| 17.02.2026 | 8,01 | 8,15 | 7,72 | 7,92 | -2,22% | 1.165.783,00 |
| 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 | 2,31% | 1.671.145,00 |
| 09.02.2026 | 11,79 | 11,91 | 11,36 | 11,69 | -1,35% | 859.701,00 |
| 06.02.2026 | 11,46 | 11,90 | 11,35 | 11,85 | 3,49% | 751.280,00 |
| 05.02.2026 | 11,92 | 12,02 | 11,31 | 11,45 | -4,42% | 707.118,00 |
| 04.02.2026 | 12,11 | 12,35 | 11,77 | 11,98 | -0,50% | 798.680,00 |
| 03.02.2026 | 12,61 | 12,70 | 11,75 | 12,04 | -5,57% | 920.227,00 |
| 02.02.2026 | 12,86 | 13,09 | 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 | 12,85 | 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 | -3,28% | 984.527,00 |
| 22.01.2026 | 12,80 | 13,33 | 12,73 | 13,12 | 4,29% | 1.546.958,00 |
| 21.01.2026 | 12,50 | 12,78 | 12,47 | 12,58 | 1,13% | 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% | 923.845,00 |
| 09.01.2026 | 14,05 | 14,10 | 13,69 | 14,05 | -0,07% | 1.076.693,00 |
| 08.01.2026 | 13,00 | 14,58 | 12,86 | 14,06 | 12,66% | 1.486.276,00 |
| 07.01.2026 | 12,68 | 12,72 | 12,23 | 12,48 | -1,38% | 515.618,00 |