7,000€
3,02%
Echtzeit-Aktienkurs Angi Inc.
Bid:
Ask:
Aktienkurse zur Angi Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 11,55 | 11,96 | 11,55 | 11,96 | 4,73% | - |
| 10.10.2025 | 12,25 | 12,25 | 11,42 | 11,42 | -5,85% | 100,00 |
| 09.10.2025 | 12,13 | 12,13 | 12,13 | 12,13 | 0,41% | - |
| 08.10.2025 | 12,41 | 12,41 | 12,08 | 12,08 | -10,65% | - |
| 07.10.2025 | 13,52 | 13,52 | 13,52 | 13,52 | 0,22% | - |
| 06.10.2025 | 13,86 | 13,86 | 13,49 | 13,49 | -2,03% | - |
| 03.10.2025 | 13,49 | 13,77 | 13,49 | 13,77 | 2,23% | - |
| 02.10.2025 | 13,49 | 13,49 | 13,47 | 13,47 | -0,59% | 225,00 |
| 01.10.2025 | 13,70 | 13,70 | 13,55 | 13,55 | -3,28% | - |
| 30.09.2025 | 14,01 | 14,01 | 14,01 | 14,01 | -0,07% | - |
| 29.09.2025 | 14,23 | 14,23 | 14,02 | 14,02 | -2,09% | - |
| 26.09.2025 | 14,18 | 14,32 | 14,18 | 14,32 | 0,70% | - |
| 25.09.2025 | 14,06 | 14,22 | 14,06 | 14,22 | 1,50% | - |
| 24.09.2025 | 14,01 | 14,01 | 14,01 | 14,01 | 1,37% | - |
| 23.09.2025 | 14,41 | 14,42 | 13,82 | 13,82 | -5,08% | 508,00 |