Anghami Inc. ANGH
NASDAQ · Vereinigte Staaten · Finanzen
$3,760,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3,76 | -0,97 % | $3,70 | $3,76 | $3,60 | 3,40K |
| 2026-09-29 | $3,80 | +0,21 % | $3,80 | $3,80 | $3,80 | 500 |
| 2026-09-28 | $3,79 | -2,27 % | $3,79 | $3,79 | $3,79 | 400 |
| 2026-09-25 | $3,88 | +6,27 % | $3,71 | $3,96 | $3,71 | 1,40K |
| 2026-09-24 | $3,65 | -6,29 % | $3,78 | $3,88 | $3,65 | 600 |
| 2026-09-23 | $3,89 | -0,51 % | $3,88 | $3,98 | $3,88 | 1,60K |
| 2026-09-22 | $3,91 | +2,49 % | $3,91 | $3,91 | $3,75 | 4,10K |
| 2026-09-21 | $3,82 | +4,63 % | $3,60 | $3,94 | $3,60 | 68,60K |
| 2026-09-18 | $3,65 | -2,30 % | $3,82 | $3,82 | $3,57 | 4,70K |
| 2026-09-17 | $3,74 | -3,44 % | $3,61 | $3,76 | $3,61 | 3,70K |
| 2026-09-16 | $3,87 | +7,80 % | $3,62 | $3,87 | $3,61 | 6,60K |
| 2026-09-15 | $3,59 | +9,12 % | $3,37 | $3,71 | $3,33 | 16,70K |
| 2026-09-14 | $3,29 | -2,52 % | $3,31 | $3,51 | $3,29 | 17,50K |
| 2026-09-11 | $3,38 | +3,53 % | $3,29 | $3,47 | $3,23 | 6,10K |
| 2026-09-10 | $3,26 | -0,61 % | $3,29 | $3,33 | $3,25 | 8,30K |
| 2026-09-09 | $3,28 | -5,20 % | $3,46 | $3,56 | $3,27 | 22,80K |
| 2026-09-08 | $3,46 | -1,70 % | $3,49 | $3,81 | $3,46 | 61,60K |
| 2026-09-04 | $3,52 | -4,86 % | $3,54 | $3,66 | $3,40 | 145,90K |
| 2026-09-03 | $3,70 | +6,32 % | $3,49 | $3,78 | $3,47 | 85,70K |
| 2026-09-02 | $3,48 | +4,50 % | $3,46 | $3,50 | $3,32 | 2,30K |
| 2026-09-01 | $3,33 | -0,30 % | $3,40 | $3,41 | $3,33 | 2,30K |
| 2026-08-31 | $3,34 | -0,89 % | $3,42 | $3,47 | $3,34 | 3,30K |
| 2026-08-28 | $3,37 | -4,80 % | $3,42 | $3,58 | $3,37 | 66,90K |
| 2026-08-27 | $3,54 | +4,73 % | $3,41 | $3,61 | $3,41 | 96,50K |
| 2026-08-26 | $3,38 | +1,20 % | $3,56 | $3,65 | $3,33 | 8,60K |
| 2026-08-25 | $3,34 | -3,19 % | $3,37 | $3,63 | $3,32 | 11,90K |
| 2026-08-24 | $3,45 | +2,07 % | $3,39 | $3,51 | $3,35 | 15,90K |
| 2026-08-21 | $3,38 | -0,59 % | $3,62 | $3,62 | $3,34 | 117,40K |
| 2026-08-20 | $3,40 | +0,44 % | $3,34 | $3,51 | $3,26 | 3,20K |
| 2026-08-19 | $3,38 | +1,35 % | $3,34 | $3,38 | $3,29 | 6,90K |
| 2026-08-18 | $3,34 | -6,44 % | $3,58 | $3,60 | $3,34 | 7,60K |
| 2026-08-17 | $3,57 | +1,42 % | $3,60 | $3,70 | $3,57 | 1,90K |
| 2026-08-14 | $3,52 | -1,68 % | $3,70 | $3,70 | $3,45 | 26,80K |
| 2026-08-13 | $3,58 | -6,28 % | $3,71 | $3,77 | $3,58 | 92,80K |
| 2026-08-12 | $3,82 | +1,60 % | $3,76 | $3,98 | $3,63 | 11,60K |
| 2026-08-11 | $3,76 | +2,45 % | $3,65 | $3,91 | $3,40 | 81,40K |
| 2026-08-10 | $3,67 | +3,53 % | $3,50 | $3,75 | $3,25 | 45,70K |
| 2026-08-07 | $3,55 | +3,59 % | $3,34 | $3,60 | $3,34 | 8,00K |
| 2026-08-06 | $3,42 | +4,33 % | $3,32 | $3,42 | $3,32 | 1,40K |
| 2026-08-05 | $3,28 | -3,81 % | $3,48 | $3,56 | $3,25 | 75,40K |
| 2026-08-04 | $3,41 | +3,65 % | $3,31 | $3,49 | $3,20 | 26,40K |
| 2026-08-03 | $3,29 | -3,01 % | $3,13 | $3,53 | $3,11 | 68,00K |
| 2026-07-31 | $3,39 | -0,24 % | $3,31 | $3,45 | $3,16 | 9,70K |
| 2026-07-30 | $3,40 | -7,68 % | $3,58 | $3,68 | $3,28 | 24,40K |
| 2026-07-29 | $3,68 | +0,63 % | $3,66 | $3,91 | $3,37 | 60,40K |
| 2026-07-28 | $3,66 | +0,55 % | $3,52 | $4,00 | $3,33 | 117,20K |
| 2026-07-27 | $3,64 | +7,37 % | $3,43 | $3,64 | $3,31 | 19,70K |
| 2026-07-24 | $3,39 | +2,11 % | $3,33 | $3,39 | $3,33 | 600 |
| 2026-07-23 | $3,32 | -0,30 % | $3,31 | $3,32 | $3,31 | 500 |
| 2026-07-22 | $3,33 | -2,06 % | $3,30 | $3,40 | $3,21 | 47,60K |
| 2026-07-21 | $3,40 | 0,00 % | $3,31 | $3,40 | $3,25 | 60,50K |
| 2026-07-20 | $3,40 | +3,94 % | $3,25 | $3,40 | $3,08 | 13,90K |
| 2026-07-17 | $3,27 | -3,79 % | $3,22 | $3,31 | $3,21 | 4,60K |
| 2026-07-16 | $3,40 | +2,72 % | $3,12 | $3,40 | $3,10 | 28,90K |
| 2026-07-15 | $3,31 | +0,30 % | $3,31 | $3,31 | $3,07 | 7,80K |
| 2026-07-14 | $3,30 | -0,30 % | $3,09 | $3,40 | $3,09 | 59,00K |
| 2026-07-13 | $3,31 | -2,07 % | $3,26 | $3,40 | $3,09 | 169,60K |
| 2026-07-10 | $3,38 | -0,59 % | $3,20 | $3,40 | $3,20 | 4,80K |
| 2026-07-09 | $3,40 | 0,00 % | $3,32 | $3,40 | $3,32 | 1,30K |
| 2026-07-08 | $3,40 | +1,49 % | $3,24 | $3,45 | $3,24 | 3,90K |
| 2026-07-07 | $3,35 | -9,16 % | $3,50 | $3,50 | $3,35 | 1,80K |
| 2026-07-06 | $3,69 | +5,37 % | $3,39 | $4,13 | $3,35 | 157,00K |
| 2026-07-02 | $3,50 | +7,69 % | $3,27 | $3,50 | $3,00 | 40,40K |
| 2026-07-01 | $3,25 | +0,31 % | $3,28 | $3,28 | $3,18 | 12,60K |
| 2026-06-30 | $3,24 | -2,99 % | $3,27 | $3,40 | $3,22 | 74,50K |
| 2026-06-29 | $3,34 | -2,05 % | $3,35 | $3,41 | $2,98 | 37,80K |
| 2026-06-26 | $3,41 | -34,42 % | $4,54 | $4,67 | $3,30 | 150,20K |
| 2026-06-25 | $5,20 | -3,35 % | $5,50 | $5,50 | $4,82 | 43,80K |
| 2026-06-24 | $5,38 | +2,48 % | $5,03 | $5,39 | $4,78 | 13,00K |
| 2026-06-23 | $5,25 | +8,47 % | $4,84 | $5,25 | $4,83 | 16,30K |
| 2026-06-22 | $4,84 | -14,94 % | $5,56 | $5,64 | $4,81 | 23,60K |
| 2026-06-18 | $5,69 | -3,56 % | $5,72 | $5,89 | $5,65 | 6,20K |
| 2026-06-17 | $5,90 | +2,25 % | $5,50 | $5,91 | $5,30 | 7,30K |
| 2026-06-16 | $5,77 | +4,15 % | $5,58 | $5,77 | $5,25 | 5,00K |
| 2026-06-15 | $5,54 | -1,95 % | $5,80 | $6,36 | $5,01 | 48,10K |
| 2026-06-12 | $5,65 | +13,68 % | $4,59 | $7,89 | $4,59 | 276,60K |
| 2026-06-11 | $4,97 | +16,39 % | $4,37 | $4,98 | $4,11 | 11,00K |
| 2026-06-10 | $4,27 | -0,70 % | $4,30 | $4,59 | $4,15 | 25,10K |
| 2026-06-09 | $4,30 | +13,76 % | $3,39 | $4,30 | $3,37 | 19,00K |
| 2026-06-08 | $3,78 | +8,00 % | $3,33 | $3,79 | $3,33 | 5,30K |
| 2026-06-05 | $3,50 | -1,13 % | $3,55 | $3,55 | $3,21 | 2,40K |
| 2026-06-04 | $3,54 | -1,67 % | $3,34 | $3,54 | $3,34 | 4,90K |
| 2026-06-03 | $3,60 | 0,00 % | $3,24 | $3,70 | $3,24 | 11,10K |
| 2026-06-02 | $3,60 | -0,28 % | $3,44 | $3,81 | $3,35 | 7,90K |
| 2026-06-01 | $3,61 | +0,28 % | $3,69 | $3,69 | $3,60 | 6,10K |
| 2026-05-29 | $3,60 | +2,86 % | $3,86 | $3,86 | $3,46 | 2,10K |
| 2026-05-28 | $3,50 | +6,09 % | $3,28 | $3,50 | $3,28 | 3,20K |
| 2026-05-27 | $3,30 | +4,40 % | $3,25 | $3,42 | $3,16 | 5,50K |
| 2026-05-26 | $3,16 | 0,00 % | $3,07 | $3,39 | $3,00 | 12,10K |
| 2026-05-22 | $3,16 | -2,17 % | $3,49 | $3,49 | $3,14 | 700 |