2,038€
-4,03%
Echtzeit-Aktienkurs ANGI Homeservices Inc.
Bid:
Ask:
Aktienkurse zur ANGI Homeservices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,11 | 2,11 | 2,00 | 2,00 | -5,65% | - |
| 16.05.2024 | 2,23 | 2,23 | 2,12 | 2,12 | -4,46% | - |
| 15.05.2024 | 2,26 | 2,26 | 2,19 | 2,22 | -1,38% | - |
| 14.05.2024 | 2,23 | 2,34 | 2,23 | 2,25 | 1,35% | - |
| 13.05.2024 | 2,24 | 2,29 | 2,22 | 2,22 | -0,54% | - |
| 10.05.2024 | 2,35 | 2,35 | 2,24 | 2,24 | -2,36% | - |
| 09.05.2024 | 2,34 | 2,34 | 2,29 | 2,29 | -2,30% | 400,00 |
| 08.05.2024 | 2,50 | 2,50 | 2,28 | 2,34 | -1,84% | - |
| 07.05.2024 | 2,46 | 2,47 | 2,34 | 2,39 | 2,10% | - |
| 06.05.2024 | 2,34 | 2,34 | 2,29 | 2,34 | -0,04% | - |
| 03.05.2024 | 2,26 | 2,38 | 2,26 | 2,34 | 4,19% | - |
| 02.05.2024 | 2,01 | 2,28 | 2,01 | 2,25 | 15,36% | - |
| 30.04.2024 | 2,00 | 2,00 | 1,95 | 1,95 | -1,02% | - |
| 29.04.2024 | 2,01 | 2,02 | 1,97 | 1,97 | -0,71% | - |
| 26.04.2024 | 1,90 | 2,01 | 1,90 | 1,98 | 4,71% | - |
| 25.04.2024 | 1,90 | 1,90 | 1,85 | 1,89 | 0,80% | - |
| 24.04.2024 | 1,94 | 1,94 | 1,88 | 1,88 | -1,47% | - |
| 23.04.2024 | 1,86 | 1,94 | 1,86 | 1,90 | 1,01% | - |
| 22.04.2024 | 1,88 | 1,91 | 1,87 | 1,89 | 1,51% | - |
| 19.04.2024 | 1,90 | 1,90 | 1,86 | 1,86 | -1,59% | - |
| 18.04.2024 | 1,87 | 1,90 | 1,81 | 1,89 | 2,28% | - |
| 17.04.2024 | 1,88 | 1,89 | 1,85 | 1,85 | 0,11% | - |
| 16.04.2024 | 1,93 | 1,93 | 1,84 | 1,84 | -4,85% | - |
| 15.04.2024 | 2,01 | 2,08 | 1,94 | 1,94 | -2,27% | - |
| 12.04.2024 | 1,99 | 1,99 | 1,94 | 1,98 | 0,92% | - |
| 11.04.2024 | 2,02 | 2,02 | 1,96 | 1,96 | -1,75% | - |
| 10.04.2024 | 2,10 | 2,10 | 1,99 | 2,00 | -4,31% | - |
| 09.04.2024 | 2,10 | 2,13 | 2,08 | 2,09 | 0,48% | - |
| 08.04.2024 | 2,07 | 2,14 | 2,07 | 2,08 | 0,24% | - |
| 05.04.2024 | 2,10 | 2,10 | 2,04 | 2,07 | -0,43% | - |
| 04.04.2024 | 2,17 | 2,20 | 2,08 | 2,08 | -3,48% | - |
| 03.04.2024 | 2,27 | 2,27 | 2,16 | 2,16 | -4,30% | - |
| 02.04.2024 | 2,38 | 2,38 | 2,26 | 2,26 | -6,90% | - |
| 28.03.2024 | 2,39 | 2,42 | 2,35 | 2,42 | 1,17% | - |
| 27.03.2024 | 2,47 | 2,47 | 2,38 | 2,39 | -2,64% | 2.000,00 |
| 26.03.2024 | 2,45 | 2,50 | 2,45 | 2,46 | 0,49% | - |
| 25.03.2024 | 2,36 | 2,45 | 2,32 | 2,45 | 3,60% | - |
| 22.03.2024 | 2,54 | 2,56 | 2,36 | 2,36 | -6,82% | - |
| 21.03.2024 | 2,44 | 2,54 | 2,43 | 2,54 | 3,98% | - |
| 20.03.2024 | 2,38 | 2,44 | 2,35 | 2,44 | 2,57% | - |
| 19.03.2024 | 2,36 | 2,43 | 2,30 | 2,38 | 0,81% | 400,00 |
| 18.03.2024 | 2,33 | 2,37 | 2,32 | 2,36 | 1,38% | - |
| 15.03.2024 | 2,31 | 2,33 | 2,27 | 2,33 | 0,82% | - |
| 14.03.2024 | 2,46 | 2,46 | 2,27 | 2,31 | -6,18% | - |
| 13.03.2024 | 2,44 | 2,54 | 2,44 | 2,46 | 0,90% | - |
| 12.03.2024 | 2,40 | 2,44 | 2,40 | 2,44 | 1,54% | - |
| 11.03.2024 | 2,45 | 2,45 | 2,38 | 2,40 | -1,60% | - |
| 08.03.2024 | 2,32 | 2,47 | 2,32 | 2,44 | 5,68% | - |
| 07.03.2024 | 2,36 | 2,36 | 2,31 | 2,31 | -2,04% | - |
| 06.03.2024 | 2,38 | 2,38 | 2,31 | 2,36 | -0,38% | - |
| 05.03.2024 | 2,46 | 2,52 | 2,37 | 2,37 | -3,74% | - |
| 04.03.2024 | 2,66 | 2,66 | 2,46 | 2,46 | -7,14% | - |
| 01.03.2024 | 2,63 | 2,67 | 2,61 | 2,65 | 0,76% | - |
| 29.02.2024 | 2,54 | 2,63 | 2,54 | 2,63 | 3,96% | - |
| 28.02.2024 | 2,60 | 2,60 | 2,52 | 2,53 | -2,40% | - |
| 27.02.2024 | 2,49 | 2,59 | 2,49 | 2,59 | 4,10% | 400,00 |
| 26.02.2024 | 2,57 | 2,57 | 2,49 | 2,49 | -3,16% | - |
| 23.02.2024 | 2,73 | 2,73 | 2,57 | 2,57 | -5,76% | - |
| 22.02.2024 | 2,75 | 2,80 | 2,72 | 2,72 | 0,00% | - |
| 21.02.2024 | 2,73 | 2,73 | 2,70 | 2,72 | -0,11% | - |
| 20.02.2024 | 2,74 | 2,74 | 2,68 | 2,73 | 0,26% | - |
| 19.02.2024 | 2,72 | 2,73 | 2,72 | 2,72 | -0,58% | - |
| 16.02.2024 | 2,70 | 2,82 | 2,70 | 2,74 | 1,33% | - |
| 15.02.2024 | 2,67 | 2,73 | 2,61 | 2,70 | 1,35% | - |
| 14.02.2024 | 2,32 | 2,74 | 2,32 | 2,66 | 19,46% | - |
| 13.02.2024 | 2,28 | 2,28 | 2,19 | 2,23 | -2,24% | - |
| 12.02.2024 | 2,27 | 2,32 | 2,27 | 2,28 | 1,33% | - |
| 09.02.2024 | 2,18 | 2,25 | 2,17 | 2,25 | 2,88% | - |
| 08.02.2024 | 2,19 | 2,28 | 2,19 | 2,19 | -0,05% | - |
| 07.02.2024 | 2,25 | 2,25 | 2,19 | 2,19 | -1,84% | - |
| 06.02.2024 | 2,16 | 2,26 | 2,16 | 2,23 | 3,82% | - |
| 05.02.2024 | 2,20 | 2,20 | 2,15 | 2,15 | -1,65% | - |
| 02.02.2024 | 2,20 | 2,20 | 2,18 | 2,18 | -0,59% | - |
| 01.02.2024 | 2,17 | 2,20 | 2,17 | 2,20 | 1,57% | - |
| 31.01.2024 | 2,24 | 2,24 | 2,16 | 2,16 | -3,00% | - |
| 30.01.2024 | 2,28 | 2,28 | 2,21 | 2,23 | -1,72% | - |
| 29.01.2024 | 2,21 | 2,27 | 2,21 | 2,27 | 3,18% | - |
| 26.01.2024 | 2,19 | 2,27 | 2,19 | 2,20 | 1,10% | - |
| 25.01.2024 | 2,16 | 2,19 | 2,16 | 2,18 | 1,68% | - |
| 24.01.2024 | 2,16 | 2,21 | 2,13 | 2,14 | -1,16% | - |
| 23.01.2024 | 2,10 | 2,23 | 2,10 | 2,16 | 2,95% | - |
| 22.01.2024 | 1,97 | 2,11 | 1,97 | 2,10 | 7,68% | - |
| 19.01.2024 | 1,99 | 2,04 | 1,94 | 1,95 | -1,66% | 746,00 |
| 18.01.2024 | 1,94 | 1,99 | 1,94 | 1,99 | 1,07% | - |
| 17.01.2024 | 2,09 | 2,09 | 1,96 | 1,96 | -5,44% | - |
| 16.01.2024 | 2,06 | 2,08 | 1,98 | 2,08 | 1,76% | - |
| 15.01.2024 | 2,04 | 2,06 | 2,04 | 2,04 | -1,40% | - |
| 12.01.2024 | 2,08 | 2,12 | 2,07 | 2,07 | -0,29% | - |
| 11.01.2024 | 2,15 | 2,15 | 2,08 | 2,08 | -3,04% | - |
| 10.01.2024 | 2,16 | 2,16 | 2,11 | 2,14 | -0,33% | - |
| 09.01.2024 | 2,18 | 2,21 | 2,15 | 2,15 | -0,60% | - |
| 08.01.2024 | 2,01 | 2,16 | 2,01 | 2,16 | 7,62% | - |
| 05.01.2024 | 2,09 | 2,09 | 2,01 | 2,01 | -3,04% | - |
| 04.01.2024 | 2,06 | 2,10 | 2,03 | 2,07 | 1,07% | - |
| 03.01.2024 | 2,17 | 2,17 | 2,05 | 2,05 | -4,83% | - |
| 02.01.2024 | 2,24 | 2,24 | 2,15 | 2,15 | -4,90% | - |
| 29.12.2023 | 2,26 | 2,26 | 2,26 | 2,26 | 0,76% | - |
| 28.12.2023 | 2,23 | 2,28 | 2,22 | 2,25 | 1,17% | - |
| 27.12.2023 | 2,31 | 2,31 | 2,22 | 2,22 | -2,03% | - |
| 22.12.2023 | 2,30 | 2,32 | 2,27 | 2,27 | -1,31% | - |