Angi Inc Class A ANGI
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$5,76-0,10 (-1,72 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,83 | -0,51 % | $5,91 | $5,91 | $5,81 | 14,41K |
| 2026-10-01 | $5,86 | +1,74 % | $5,85 | $5,89 | $5,46 | 662,90K |
| 2026-09-30 | $5,76 | +0,70 % | $5,76 | $5,85 | $5,64 | 1,07M |
| 2026-09-29 | $5,72 | +2,88 % | $5,56 | $5,88 | $5,41 | 810,00K |
| 2026-09-28 | $5,56 | +2,58 % | $5,39 | $5,58 | $5,12 | 980,40K |
| 2026-09-25 | $5,42 | +5,04 % | $5,23 | $5,46 | $5,17 | 775,50K |
| 2026-09-24 | $5,16 | +2,18 % | $5,11 | $5,26 | $4,88 | 833,90K |
| 2026-09-23 | $5,05 | -8,84 % | $5,22 | $5,39 | $5,02 | 1,13M |
| 2026-09-22 | $5,54 | +1,09 % | $5,48 | $5,70 | $5,36 | 712,80K |
| 2026-09-21 | $5,48 | +3,40 % | $5,32 | $5,63 | $5,29 | 734,20K |
| 2026-09-18 | $5,30 | 0,00 % | $5,30 | $5,33 | $5,11 | 1,38M |
| 2026-09-17 | $5,30 | +0,19 % | $5,27 | $5,34 | $5,13 | 605,10K |
| 2026-09-16 | $5,29 | +6,01 % | $5,03 | $5,36 | $4,92 | 1,05M |
| 2026-09-15 | $4,99 | +0,60 % | $4,98 | $5,11 | $4,89 | 581,30K |
| 2026-09-14 | $4,96 | +5,08 % | $4,68 | $4,98 | $4,68 | 723,50K |
| 2026-09-11 | $4,72 | +1,51 % | $4,54 | $4,73 | $4,50 | 645,50K |
| 2026-09-10 | $4,65 | -1,48 % | $4,66 | $4,71 | $4,56 | 724,40K |
| 2026-09-09 | $4,72 | +0,43 % | $4,69 | $4,78 | $4,52 | 993,20K |
| 2026-09-08 | $4,70 | -4,08 % | $4,86 | $4,91 | $4,60 | 833,80K |
| 2026-09-04 | $4,90 | +0,82 % | $4,86 | $4,92 | $4,64 | 1,20M |
| 2026-09-03 | $4,86 | -2,02 % | $5,04 | $5,27 | $4,85 | 1,04M |
| 2026-09-02 | $4,96 | +6,21 % | $4,64 | $5,09 | $4,64 | 1,21M |
| 2026-09-01 | $4,67 | +0,43 % | $4,61 | $4,68 | $4,51 | 729,00K |
| 2026-08-31 | $4,65 | -7,74 % | $4,99 | $4,99 | $4,62 | 765,20K |
| 2026-08-28 | $5,04 | +7,92 % | $4,67 | $5,11 | $4,67 | 827,20K |
| 2026-08-27 | $4,67 | -3,71 % | $4,85 | $4,85 | $4,54 | 677,30K |
| 2026-08-26 | $4,85 | -1,62 % | $4,92 | $4,97 | $4,82 | 463,90K |
| 2026-08-25 | $4,93 | -0,20 % | $5,01 | $5,09 | $4,90 | 462,20K |
| 2026-08-24 | $4,94 | +0,41 % | $4,93 | $5,06 | $4,80 | 598,80K |
| 2026-08-21 | $4,92 | +7,89 % | $4,61 | $4,95 | $4,55 | 793,80K |
| 2026-08-20 | $4,56 | -5,00 % | $4,77 | $4,80 | $4,53 | 894,80K |
| 2026-08-19 | $4,80 | +3,67 % | $4,63 | $4,89 | $4,63 | 549,00K |
| 2026-08-18 | $4,63 | +3,81 % | $4,46 | $4,66 | $4,46 | 869,50K |
| 2026-08-17 | $4,46 | -5,51 % | $4,72 | $4,72 | $4,40 | 760,00K |
| 2026-08-14 | $4,72 | -2,28 % | $4,83 | $4,91 | $4,71 | 499,90K |
| 2026-08-13 | $4,83 | +11,55 % | $4,36 | $4,85 | $4,34 | 1,41M |
| 2026-08-12 | $4,33 | -3,56 % | $4,50 | $4,59 | $4,29 | 855,30K |
| 2026-08-11 | $4,49 | -2,18 % | $4,53 | $4,65 | $4,46 | 781,80K |
| 2026-08-10 | $4,59 | -5,17 % | $4,78 | $4,82 | $4,52 | 1,29M |
| 2026-08-07 | $4,84 | -2,42 % | $4,96 | $5,21 | $4,80 | 1,15M |
| 2026-08-06 | $4,96 | +3,55 % | $4,78 | $5,14 | $4,78 | 1,16M |
| 2026-08-05 | $4,79 | -22,87 % | $4,57 | $4,96 | $4,26 | 2,01M |
| 2026-08-04 | $6,21 | +4,72 % | $5,90 | $6,27 | $5,90 | 640,90K |
| 2026-08-03 | $5,93 | +4,59 % | $5,86 | $6,07 | $5,78 | 897,10K |
| 2026-07-31 | $5,67 | +0,18 % | $5,63 | $5,68 | $5,40 | 694,80K |
| 2026-07-30 | $5,66 | -7,21 % | $6,00 | $6,00 | $5,56 | 504,30K |
| 2026-07-29 | $6,10 | -2,24 % | $6,19 | $6,39 | $6,07 | 522,10K |
| 2026-07-28 | $6,24 | +5,23 % | $5,99 | $6,34 | $5,99 | 403,80K |
| 2026-07-27 | $5,93 | +7,23 % | $5,68 | $6,18 | $5,66 | 913,10K |
| 2026-07-24 | $5,53 | +2,03 % | $5,37 | $5,70 | $5,37 | 754,40K |
| 2026-07-23 | $5,42 | -6,23 % | $5,73 | $5,73 | $5,30 | 633,20K |
| 2026-07-22 | $5,78 | -3,67 % | $6,01 | $6,04 | $5,71 | 522,50K |
| 2026-07-21 | $6,00 | -3,85 % | $6,25 | $6,31 | $5,97 | 396,60K |
| 2026-07-20 | $6,24 | +1,96 % | $6,08 | $6,29 | $5,93 | 546,60K |
| 2026-07-17 | $6,12 | -4,08 % | $6,24 | $6,42 | $6,01 | 310,20K |
| 2026-07-16 | $6,38 | +1,11 % | $6,40 | $6,52 | $6,30 | 301,50K |
| 2026-07-15 | $6,31 | +3,44 % | $6,15 | $6,41 | $6,13 | 317,00K |
| 2026-07-14 | $6,10 | -1,13 % | $6,06 | $6,12 | $5,93 | 464,70K |
| 2026-07-13 | $6,17 | -1,12 % | $6,21 | $6,34 | $5,97 | 867,60K |
| 2026-07-10 | $6,24 | -1,89 % | $6,36 | $6,48 | $6,20 | 499,80K |
| 2026-07-09 | $6,36 | +3,92 % | $6,11 | $6,36 | $5,87 | 492,60K |
| 2026-07-08 | $6,12 | -4,97 % | $6,34 | $6,34 | $5,95 | 535,00K |
| 2026-07-07 | $6,44 | +3,21 % | $6,28 | $6,53 | $6,28 | 540,70K |
| 2026-07-06 | $6,24 | +2,97 % | $6,04 | $6,34 | $5,93 | 580,20K |
| 2026-07-02 | $6,06 | +2,71 % | $5,86 | $6,19 | $5,86 | 500,60K |
| 2026-07-01 | $5,90 | -0,84 % | $6,07 | $6,20 | $5,89 | 729,20K |
| 2026-06-30 | $5,95 | +0,85 % | $5,88 | $6,04 | $5,77 | 704,70K |
| 2026-06-29 | $5,90 | -1,17 % | $6,00 | $6,06 | $5,70 | 1,50M |
| 2026-06-26 | $5,97 | +17,52 % | $5,09 | $6,00 | $5,09 | 1,90M |
| 2026-06-25 | $5,08 | -3,97 % | $5,29 | $5,39 | $5,02 | 580,60K |
| 2026-06-24 | $5,29 | +9,52 % | $4,81 | $5,36 | $4,79 | 983,20K |
| 2026-06-23 | $4,83 | +1,05 % | $4,77 | $4,97 | $4,71 | 983,20K |
| 2026-06-22 | $4,78 | -4,78 % | $4,94 | $5,26 | $4,78 | 1,20M |
| 2026-06-18 | $5,02 | -1,57 % | $5,10 | $5,13 | $4,80 | 2,78M |
| 2026-06-17 | $5,10 | -5,38 % | $5,40 | $5,55 | $5,05 | 1,14M |
| 2026-06-16 | $5,39 | -0,92 % | $5,48 | $5,65 | $5,36 | 1,27M |
| 2026-06-15 | $5,44 | -2,68 % | $5,64 | $5,84 | $5,36 | 704,30K |
| 2026-06-12 | $5,59 | +1,82 % | $5,47 | $5,65 | $5,33 | 488,00K |
| 2026-06-11 | $5,49 | -3,51 % | $5,64 | $5,70 | $5,36 | 563,60K |
| 2026-06-10 | $5,69 | -1,39 % | $5,72 | $5,89 | $5,61 | 617,30K |
| 2026-06-09 | $5,77 | -3,99 % | $6,00 | $6,09 | $5,63 | 885,60K |
| 2026-06-08 | $6,01 | +1,52 % | $5,91 | $6,05 | $5,67 | 1,01M |
| 2026-06-05 | $5,92 | -8,36 % | $6,45 | $6,57 | $5,90 | 855,20K |
| 2026-06-04 | $6,46 | +7,13 % | $6,05 | $6,56 | $6,05 | 1,23M |
| 2026-06-03 | $6,03 | -4,89 % | $6,25 | $6,25 | $5,78 | 1,20M |
| 2026-06-02 | $6,34 | -3,50 % | $6,39 | $6,50 | $6,23 | 1,24M |
| 2026-06-01 | $6,57 | +12,12 % | $5,86 | $6,62 | $5,86 | 2,34M |
| 2026-05-29 | $5,86 | +3,90 % | $5,72 | $6,15 | $5,61 | 2,51M |
| 2026-05-28 | $5,64 | +4,44 % | $5,37 | $5,68 | $5,30 | 1,91M |
| 2026-05-27 | $5,40 | -1,28 % | $5,43 | $5,58 | $5,34 | 1,21M |