2,527€
4,29%
Echtzeit-Aktienkurs ANGI Homeservices Inc.
Bid:
Ask:
Aktienkurse zur ANGI Homeservices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 4,37% | - |
| 07.05.2024 | 2,45 | 2,45 | 2,42 | 2,42 | 3,59% | 18.000,00 |
| 06.05.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,89% | 135,00 |
| 03.05.2024 | 2,34 | 2,36 | 2,34 | 2,36 | 15,07% | 365,00 |
| 02.05.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 3,52% | 15,00 |
| 30.04.2024 | 2,02 | 2,04 | 1,97 | 1,98 | -0,97% | - |
| 29.04.2024 | 2,03 | 2,07 | 2,00 | 2,00 | -1,12% | - |
| 26.04.2024 | 1,92 | 2,07 | 1,90 | 2,02 | 8,62% | - |
| 25.04.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,99% | 1.000,00 |
| 24.04.2024 | 1,96 | 1,99 | 1,91 | 1,92 | 1,03% | - |
| 23.04.2024 | 1,85 | 1,90 | 1,85 | 1,90 | -1,76% | 4.159,00 |
| 22.04.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,15% | 6,00 |
| 19.04.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,04% | 3.000,00 |
| 18.04.2024 | 1,89 | 1,94 | 1,84 | 1,91 | -0,35% | - |
| 17.04.2024 | 1,89 | 1,92 | 1,89 | 1,92 | 1,64% | 15.043,00 |
| 16.04.2024 | 1,95 | 1,96 | 1,88 | 1,89 | -8,13% | - |
| 15.04.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 2,60% | 160,00 |
| 12.04.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -1,48% | 600,00 |
| 11.04.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -0,47% | 750,00 |
| 10.04.2024 | 2,12 | 2,13 | 2,01 | 2,04 | -3,81% | - |
| 09.04.2024 | 2,12 | 2,17 | 2,08 | 2,12 | 2,49% | - |
| 08.04.2024 | 2,12 | 2,12 | 2,07 | 2,07 | -0,91% | 142,00 |
| 05.04.2024 | 2,10 | 2,10 | 2,09 | 2,09 | -1,92% | 1.760,00 |
| 04.04.2024 | 2,17 | 2,18 | 2,13 | 2,13 | -2,74% | 1.081,00 |
| 03.04.2024 | 2,29 | 2,33 | 2,17 | 2,19 | -6,72% | - |
| 02.04.2024 | 2,38 | 2,44 | 2,35 | 2,35 | -1,47% | 913,00 |
| 28.03.2024 | 2,41 | 2,41 | 2,39 | 2,39 | -1,89% | 8.101,00 |
| 27.03.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -1,58% | 2.000,00 |
| 26.03.2024 | 2,46 | 2,55 | 2,46 | 2,47 | 1,77% | - |
| 25.03.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,46% | 83,00 |
| 22.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -4,81% | 2.000,00 |
| 21.03.2024 | 2,45 | 2,55 | 2,45 | 2,54 | 3,63% | - |
| 20.03.2024 | 2,39 | 2,47 | 2,36 | 2,45 | 1,58% | - |
| 19.03.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,61% | 400,00 |
| 18.03.2024 | 2,34 | 2,42 | 2,34 | 2,40 | 2,52% | - |
| 15.03.2024 | 2,32 | 2,36 | 2,29 | 2,34 | 0,82% | - |
| 14.03.2024 | 2,47 | 2,55 | 2,30 | 2,32 | -8,40% | - |
| 13.03.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 3,39% | 8,00 |
| 12.03.2024 | 2,41 | 2,52 | 2,41 | 2,45 | 2,00% | - |
| 11.03.2024 | 2,47 | 2,47 | 2,40 | 2,40 | -2,99% | 1.502,00 |
| 08.03.2024 | 2,34 | 2,52 | 2,32 | 2,47 | 4,83% | - |
| 07.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -3,36% | 2.526,00 |
| 06.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,77% | 755,00 |
| 05.03.2024 | 2,48 | 2,65 | 2,39 | 2,40 | -4,17% | - |
| 04.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -5,37% | 2,00 |
| 01.03.2024 | 2,68 | 2,68 | 2,65 | 2,65 | -0,53% | 22,00 |
| 29.02.2024 | 2,56 | 2,66 | 2,55 | 2,66 | 3,89% | - |
| 28.02.2024 | 2,62 | 2,65 | 2,54 | 2,56 | -2,94% | - |
| 27.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 4,66% | 2,00 |
| 26.02.2024 | 2,59 | 2,63 | 2,52 | 2,52 | -3,11% | - |
| 23.02.2024 | 2,76 | 2,78 | 2,60 | 2,60 | -6,02% | - |
| 22.02.2024 | 2,78 | 2,86 | 2,75 | 2,77 | 0,29% | - |
| 21.02.2024 | 2,75 | 2,76 | 2,75 | 2,76 | 0,88% | 750,00 |
| 20.02.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -1,46% | 963,00 |
| 19.02.2024 | 2,78 | 2,78 | 2,77 | 2,78 | -1,44% | - |
| 16.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 1,40% | 175,00 |
| 15.02.2024 | 2,73 | 2,78 | 2,73 | 2,78 | 3,81% | 62,00 |
| 14.02.2024 | 2,40 | 2,68 | 2,40 | 2,68 | 18,62% | 3.884,00 |
| 13.02.2024 | 2,30 | 2,33 | 2,21 | 2,26 | -4,69% | - |
| 12.02.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 8,58% | 22,00 |
| 09.02.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -1,89% | 500,00 |
| 08.02.2024 | 2,21 | 2,31 | 2,17 | 2,22 | -1,51% | - |
| 07.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 3,01% | 100,00 |
| 06.02.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -0,54% | 38,00 |
| 05.02.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,17% | 1,00 |
| 02.02.2024 | 2,23 | 2,25 | 2,19 | 2,23 | 0,32% | - |
| 01.02.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,07% | 14,00 |
| 31.01.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 0,58% | 500,00 |
| 30.01.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -3,48% | 650,00 |
| 29.01.2024 | 2,23 | 2,31 | 2,21 | 2,31 | 3,54% | - |
| 26.01.2024 | 2,21 | 2,32 | 2,17 | 2,23 | 1,06% | - |
| 25.01.2024 | 2,18 | 2,24 | 2,17 | 2,21 | 2,17% | - |
| 24.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,59% | 50,00 |
| 23.01.2024 | 2,12 | 2,27 | 2,12 | 2,20 | 2,00% | - |
| 22.01.2024 | 2,17 | 2,17 | 2,16 | 2,16 | 8,44% | 246,00 |
| 19.01.2024 | 2,01 | 2,07 | 1,97 | 1,99 | -0,04% | - |
| 18.01.2024 | 1,97 | 1,99 | 1,97 | 1,99 | -4,79% | 768,00 |
| 17.01.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -0,88% | 1.200,00 |
| 16.01.2024 | 2,08 | 2,11 | 1,98 | 2,11 | 1,25% | - |
| 15.01.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -0,72% | - |
| 12.01.2024 | 2,10 | 2,21 | 2,09 | 2,10 | -0,71% | - |
| 11.01.2024 | 2,17 | 2,25 | 2,10 | 2,11 | -2,99% | - |
| 10.01.2024 | 2,18 | 2,21 | 2,13 | 2,18 | -0,32% | - |
| 09.01.2024 | 2,20 | 2,27 | 2,17 | 2,18 | -0,80% | - |
| 08.01.2024 | 2,05 | 2,20 | 2,05 | 2,20 | 7,66% | 1.173,00 |
| 05.01.2024 | 2,11 | 2,12 | 2,04 | 2,04 | -2,94% | - |
| 04.01.2024 | 2,08 | 2,13 | 2,06 | 2,11 | 0,74% | - |
| 03.01.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -4,52% | 4.000,00 |
| 02.01.2024 | 2,26 | 2,26 | 2,19 | 2,19 | -3,31% | - |
| 29.12.2023 | 2,26 | 2,26 | 2,26 | 2,26 | 0,58% | 1,00 |
| 28.12.2023 | 2,25 | 2,25 | 2,25 | 2,25 | -2,43% | 694,00 |
| 27.12.2023 | 2,31 | 2,31 | 2,31 | 2,31 | 0,24% | 856,00 |
| 22.12.2023 | 2,32 | 2,37 | 2,29 | 2,30 | 0,77% | - |
| 21.12.2023 | 2,29 | 2,29 | 2,28 | 2,28 | -0,57% | 4.000,00 |
| 20.12.2023 | 2,30 | 2,30 | 2,30 | 2,30 | 1,28% | 260,00 |
| 19.12.2023 | 2,27 | 2,27 | 2,27 | 2,27 | -1,26% | 1.334,00 |
| 18.12.2023 | 2,30 | 2,30 | 2,30 | 2,30 | 0,72% | 506,00 |
| 15.12.2023 | 2,30 | 2,37 | 2,26 | 2,28 | -1,11% | - |
| 14.12.2023 | 2,24 | 2,36 | 2,23 | 2,31 | 2,63% | - |
| 13.12.2023 | 2,21 | 2,26 | 2,14 | 2,25 | 1,72% | - |