7,533€
-0,82%
Echtzeit-Aktienkurs Angi Inc.
Bid:
Ask:
Aktienkurse zur Angi Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 7,51 | 7,58 | 7,45 | 7,54 | -0,76% | - |
| 06.03.2026 | 8,06 | 8,07 | 7,55 | 7,60 | -5,89% | - |
| 05.03.2026 | 7,66 | 8,07 | 7,63 | 8,07 | 5,15% | - |
| 04.03.2026 | 7,04 | 7,71 | 7,03 | 7,68 | 7,87% | - |
| 03.03.2026 | 6,59 | 7,12 | 6,52 | 7,12 | 7,88% | - |
| 02.03.2026 | 6,53 | 6,69 | 6,28 | 6,60 | 0,30% | 3.400,00 |
| 27.02.2026 | 6,77 | 6,78 | 6,49 | 6,58 | -3,17% | - |
| 26.02.2026 | 6,80 | 6,92 | 6,74 | 6,79 | -0,51% | - |
| 25.02.2026 | 6,77 | 6,90 | 6,77 | 6,83 | 0,29% | - |
| 24.02.2026 | 6,76 | 6,83 | 6,65 | 6,81 | 1,57% | - |
| 23.02.2026 | 7,04 | 7,08 | 6,70 | 6,70 | -5,83% | - |
| 20.02.2026 | 6,85 | 7,23 | 6,81 | 7,12 | 3,72% | 16.112,00 |
| 19.02.2026 | 6,95 | 6,95 | 6,60 | 6,86 | -0,29% | 1.150,00 |
| 18.02.2026 | 6,66 | 6,90 | 6,59 | 6,88 | 3,07% | - |
| 17.02.2026 | 6,90 | 6,91 | 6,53 | 6,68 | -3,26% | 1.000,00 |
| 16.02.2026 | 6,80 | 7,08 | 6,80 | 6,90 | 1,55% | - |
| 13.02.2026 | 7,20 | 7,25 | 6,66 | 6,80 | -6,73% | - |
| 12.02.2026 | 7,74 | 7,74 | 7,24 | 7,29 | -4,77% | 3.500,00 |
| 11.02.2026 | 8,10 | 8,63 | 7,57 | 7,65 | -24,26% | 5.523,00 |
| 10.02.2026 | 9,77 | 10,17 | 9,67 | 10,10 | 3,27% | - |
| 09.02.2026 | 9,96 | 10,00 | 9,63 | 9,78 | -1,46% | - |
| 06.02.2026 | 9,65 | 9,97 | 9,63 | 9,93 | 2,80% | - |
| 05.02.2026 | 10,10 | 10,13 | 9,57 | 9,66 | -4,97% | - |
| 04.02.2026 | 10,15 | 10,34 | 9,98 | 10,16 | 0,10% | - |
| 03.02.2026 | 10,75 | 10,77 | 9,92 | 10,15 | -5,84% | - |
| 02.02.2026 | 10,84 | 10,97 | 10,78 | 10,78 | -2,75% | 100,00 |
| 30.01.2026 | 10,94 | 11,10 | 10,92 | 11,09 | 2,50% | - |
| 29.01.2026 | 11,27 | 11,34 | 10,81 | 10,82 | -3,95% | - |
| 28.01.2026 | 11,15 | 11,41 | 11,12 | 11,26 | 0,81% | - |
| 27.01.2026 | 11,15 | 11,31 | 10,96 | 11,17 | 1,78% | - |
| 26.01.2026 | 10,76 | 11,05 | 10,75 | 10,98 | 2,76% | - |
| 23.01.2026 | 11,12 | 11,12 | 10,68 | 10,68 | -4,30% | - |
| 22.01.2026 | 10,72 | 11,19 | 10,72 | 11,16 | 3,91% | 50,00 |
| 21.01.2026 | 10,60 | 10,82 | 10,60 | 10,74 | 1,90% | 378,00 |
| 20.01.2026 | 10,77 | 10,84 | 10,54 | 10,54 | -0,66% | - |
| 19.01.2026 | 10,59 | 10,61 | 10,46 | 10,61 | -0,93% | - |
| 16.01.2026 | 10,87 | 10,90 | 10,69 | 10,71 | -1,56% | - |
| 15.01.2026 | 10,69 | 10,90 | 10,62 | 10,88 | 1,59% | 35,00 |
| 14.01.2026 | 11,04 | 11,10 | 10,53 | 10,71 | -3,16% | 35,00 |
| 13.01.2026 | 11,22 | 11,43 | 11,01 | 11,06 | -1,51% | - |
| 12.01.2026 | 11,92 | 11,92 | 11,21 | 11,23 | -6,57% | - |
| 09.01.2026 | 12,01 | 12,06 | 11,79 | 12,02 | 0,08% | 1.000,00 |
| 08.01.2026 | 10,90 | 12,30 | 10,90 | 12,01 | 12,88% | 6.410,00 |
| 07.01.2026 | 10,76 | 10,79 | 10,43 | 10,64 | -1,39% | - |
| 06.01.2026 | 10,55 | 10,79 | 10,48 | 10,79 | 2,37% | - |
| 05.01.2026 | 10,78 | 11,12 | 10,51 | 10,54 | -1,95% | 344,00 |
| 02.01.2026 | 10,96 | 11,32 | 10,57 | 10,75 | -0,28% | - |
| 30.12.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 0,75% | - |
| 29.12.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,47% | - |
| 23.12.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -1,93% | - |
| 22.12.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 4,83% | - |
| 19.12.2025 | 10,36 | 10,36 | 10,36 | 10,36 | -0,58% | - |
| 18.12.2025 | 10,17 | 10,42 | 10,17 | 10,42 | 0,29% | 367,00 |
| 17.12.2025 | 10,39 | 10,39 | 10,39 | 10,39 | -1,98% | - |
| 16.12.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -6,11% | - |
| 15.12.2025 | 11,29 | 11,29 | 11,29 | 11,29 | -3,59% | - |
| 12.12.2025 | 11,56 | 11,71 | 11,56 | 11,71 | -2,34% | 3.430,00 |
| 11.12.2025 | 11,99 | 11,99 | 11,99 | 11,99 | 3,36% | - |
| 10.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,60% | - |
| 09.12.2025 | 11,38 | 11,67 | 11,38 | 11,67 | -1,60% | 100,00 |
| 08.12.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 5,05% | - |
| 05.12.2025 | 11,07 | 11,29 | 11,07 | 11,29 | 5,81% | 450,00 |
| 04.12.2025 | 10,67 | 10,67 | 10,67 | 10,67 | 0,57% | - |
| 03.12.2025 | 10,28 | 10,61 | 10,28 | 10,61 | 3,21% | - |
| 02.12.2025 | 10,03 | 10,28 | 10,03 | 10,28 | 3,21% | - |
| 01.12.2025 | 9,92 | 9,96 | 9,86 | 9,96 | 1,32% | 2.926,00 |
| 28.11.2025 | 9,69 | 9,83 | 9,69 | 9,83 | 1,39% | - |
| 27.11.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -1,42% | - |
| 26.11.2025 | 9,83 | 9,90 | 9,83 | 9,84 | -0,76% | 400,00 |
| 25.11.2025 | 9,76 | 9,91 | 9,76 | 9,91 | 1,12% | - |
| 24.11.2025 | 9,43 | 9,80 | 9,43 | 9,80 | 7,63% | - |
| 21.11.2025 | 9,11 | 9,11 | 9,11 | 9,11 | 0,55% | - |
| 20.11.2025 | 9,06 | 9,06 | 9,06 | 9,06 | -1,15% | - |
| 19.11.2025 | 9,16 | 9,16 | 9,16 | 9,16 | 0,88% | - |
| 18.11.2025 | 9,08 | 9,08 | 9,08 | 9,08 | -2,47% | - |
| 17.11.2025 | 9,31 | 9,31 | 9,31 | 9,31 | -0,43% | - |
| 14.11.2025 | 9,60 | 9,60 | 9,35 | 9,35 | -3,91% | - |
| 13.11.2025 | 9,73 | 9,73 | 9,73 | 9,73 | -0,76% | - |
| 12.11.2025 | 9,75 | 9,81 | 9,75 | 9,81 | 1,87% | - |
| 11.11.2025 | 9,85 | 9,85 | 9,63 | 9,63 | -1,53% | - |
| 10.11.2025 | 9,84 | 10,05 | 9,78 | 9,78 | 1,72% | 1.105,00 |
| 07.11.2025 | 9,81 | 9,81 | 9,61 | 9,61 | -2,44% | 1.145,00 |
| 06.11.2025 | 10,23 | 10,23 | 9,85 | 9,85 | -10,86% | - |
| 05.11.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -1,78% | - |
| 04.11.2025 | 11,30 | 11,30 | 11,25 | 11,25 | 0,90% | - |
| 03.11.2025 | 11,44 | 11,63 | 11,15 | 11,15 | -2,87% | 85,00 |
| 31.10.2025 | 11,42 | 11,48 | 11,42 | 11,48 | 1,59% | - |
| 30.10.2025 | 11,44 | 11,44 | 11,30 | 11,30 | -3,34% | 200,00 |
| 29.10.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -4,96% | - |
| 28.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,07% | 891,00 |
| 27.10.2025 | 12,22 | 12,22 | 12,05 | 12,05 | -1,39% | - |
| 24.10.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 1,50% | - |
| 23.10.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 1,35% | - |
| 22.10.2025 | 11,86 | 11,88 | 11,86 | 11,88 | 0,34% | 200,00 |
| 21.10.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 3,50% | - |
| 20.10.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,00% | - |
| 17.10.2025 | 11,43 | 11,55 | 11,43 | 11,44 | -4,83% | 100,00 |
| 16.10.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 0,92% | - |
| 15.10.2025 | 12,11 | 12,21 | 11,91 | 11,91 | -1,41% | 580,00 |
| 14.10.2025 | 11,91 | 12,08 | 11,91 | 12,08 | 1,00% | - |