2,545$
4,30%
Echtzeit-Aktienkurs ANGI Homeservices Inc.
Bid:
Ask:
Aktienkurse zur ANGI Homeservices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,43 | 2,62 | 2,40 | 2,54 | 3,67% | 1.948.908,00 |
| 02.05.2024 | 2,23 | 2,50 | 2,22 | 2,45 | 12,39% | 3.664.780,00 |
| 01.05.2024 | 2,10 | 2,19 | 2,06 | 2,18 | 2,83% | 779.803,00 |
| 30.04.2024 | 2,14 | 2,19 | 2,11 | 2,12 | -1,85% | 468.477,00 |
| 29.04.2024 | 2,17 | 2,22 | 2,14 | 2,16 | -0,46% | 402.060,00 |
| 26.04.2024 | 2,08 | 2,21 | 2,06 | 2,17 | 5,34% | 1.213.470,00 |
| 25.04.2024 | 2,03 | 2,08 | 1,99 | 2,06 | 0,00% | 560.462,00 |
| 24.04.2024 | 2,09 | 2,12 | 2,04 | 2,06 | -1,44% | 589.356,00 |
| 23.04.2024 | 2,00 | 2,13 | 1,99 | 2,09 | 2,20% | 966.636,00 |
| 22.04.2024 | 2,01 | 2,09 | 2,01 | 2,05 | 1,24% | 467.328,00 |
| 19.04.2024 | 2,02 | 2,08 | 2,01 | 2,02 | -0,98% | 730.135,00 |
| 18.04.2024 | 2,02 | 2,06 | 1,96 | 2,04 | 1,75% | 865.639,00 |
| 17.04.2024 | 2,02 | 2,09 | 2,00 | 2,01 | -0,25% | 705.169,00 |
| 16.04.2024 | 2,05 | 2,08 | 1,99 | 2,01 | -2,90% | 902.980,00 |
| 15.04.2024 | 2,20 | 2,28 | 2,06 | 2,07 | -4,17% | 1.589.226,00 |
| 12.04.2024 | 2,15 | 2,16 | 2,10 | 2,16 | 0,23% | 1.024.257,00 |
| 11.04.2024 | 2,20 | 2,23 | 2,14 | 2,16 | -1,37% | 1.050.259,00 |
| 10.04.2024 | 2,24 | 2,25 | 2,16 | 2,19 | -5,00% | 1.034.084,00 |
| 09.04.2024 | 2,30 | 2,36 | 2,27 | 2,30 | 0,44% | 1.697.976,00 |
| 08.04.2024 | 2,29 | 2,38 | 2,28 | 2,29 | 0,88% | 625.382,00 |
| 05.04.2024 | 2,25 | 2,31 | 2,22 | 2,27 | -1,28% | 1.202.326,00 |
| 04.04.2024 | 2,38 | 2,44 | 2,28 | 2,30 | -2,57% | 3.295.442,00 |
| 03.04.2024 | 2,46 | 2,46 | 2,35 | 2,36 | -4,84% | 1.340.473,00 |
| 02.04.2024 | 2,55 | 2,57 | 2,46 | 2,48 | -3,50% | 677.362,00 |
| 01.04.2024 | 2,66 | 2,66 | 2,56 | 2,57 | -1,91% | 453.444,00 |
| 28.03.2024 | 2,57 | 2,64 | 2,57 | 2,62 | 1,55% | 780.709,00 |
| 27.03.2024 | 2,70 | 2,70 | 2,58 | 2,58 | -3,41% | 507.799,00 |
| 26.03.2024 | 2,68 | 2,77 | 2,66 | 2,67 | 0,41% | 693.019,00 |
| 25.03.2024 | 2,56 | 2,69 | 2,55 | 2,66 | 4,31% | 467.061,00 |
| 22.03.2024 | 2,78 | 2,85 | 2,55 | 2,55 | -7,94% | 797.025,00 |
| 21.03.2024 | 2,72 | 2,78 | 2,66 | 2,77 | 3,41% | 1.106.119,00 |
| 20.03.2024 | 2,62 | 2,70 | 2,56 | 2,68 | 3,42% | 385.056,00 |
| 19.03.2024 | 2,60 | 2,63 | 2,49 | 2,59 | -0,38% | 360.615,00 |
| 18.03.2024 | 2,60 | 2,63 | 2,56 | 2,60 | 1,96% | 364.762,00 |
| 15.03.2024 | 2,62 | 2,62 | 2,46 | 2,55 | 1,19% | 548.016,00 |
| 14.03.2024 | 2,71 | 2,71 | 2,50 | 2,52 | -6,67% | 723.540,00 |
| 13.03.2024 | 2,81 | 2,85 | 2,70 | 2,70 | 0,93% | 643.442,00 |
| 12.03.2024 | 2,80 | 2,80 | 2,63 | 2,68 | 1,33% | 393.752,00 |
| 11.03.2024 | 2,69 | 2,72 | 2,61 | 2,64 | -1,86% | 330.553,00 |
| 08.03.2024 | 2,63 | 2,77 | 2,60 | 2,69 | 5,08% | 742.433,00 |
| 07.03.2024 | 2,57 | 2,62 | 2,53 | 2,56 | -1,92% | 444.857,00 |
| 06.03.2024 | 2,68 | 2,70 | 2,54 | 2,61 | 0,00% | 511.862,00 |
| 05.03.2024 | 2,83 | 2,87 | 2,59 | 2,61 | -3,33% | 749.600,00 |
| 04.03.2024 | 2,90 | 2,93 | 2,69 | 2,70 | -7,53% | 981.596,00 |
| 01.03.2024 | 2,91 | 2,94 | 2,83 | 2,92 | 1,39% | 570.993,00 |
| 29.02.2024 | 2,81 | 2,89 | 2,78 | 2,88 | 3,41% | 331.419,00 |
| 28.02.2024 | 2,85 | 2,85 | 2,75 | 2,79 | -2,11% | 335.122,00 |
| 27.02.2024 | 2,73 | 2,87 | 2,73 | 2,85 | 4,21% | 384.233,00 |
| 26.02.2024 | 2,82 | 2,85 | 2,72 | 2,73 | -2,85% | 539.224,00 |
| 23.02.2024 | 2,97 | 3,00 | 2,80 | 2,81 | -5,70% | 417.870,00 |
| 22.02.2024 | 3,03 | 3,10 | 2,97 | 2,98 | -0,83% | 506.685,00 |
| 21.02.2024 | 2,98 | 3,01 | 2,93 | 3,01 | 0,50% | 597.554,00 |
| 20.02.2024 | 2,96 | 3,00 | 2,92 | 2,99 | 0,00% | 844.973,00 |
| 16.02.2024 | 2,95 | 3,09 | 2,90 | 2,99 | 1,70% | 1.191.539,00 |
| 15.02.2024 | 2,90 | 2,99 | 2,76 | 2,94 | 1,73% | 1.413.092,00 |
| 14.02.2024 | 2,49 | 3,01 | 2,42 | 2,89 | 18,93% | 3.368.998,00 |
| 13.02.2024 | 2,34 | 2,48 | 2,34 | 2,43 | -2,41% | 715.836,00 |
| 12.02.2024 | 2,50 | 2,54 | 2,49 | 2,49 | 0,81% | 708.723,00 |
| 09.02.2024 | 2,39 | 2,47 | 2,36 | 2,47 | 3,78% | 397.136,00 |
| 08.02.2024 | 2,39 | 2,49 | 2,33 | 2,38 | 0,00% | 756.221,00 |
| 07.02.2024 | 2,45 | 2,45 | 2,37 | 2,38 | -2,46% | 568.273,00 |
| 06.02.2024 | 2,34 | 2,47 | 2,34 | 2,44 | 4,27% | 409.543,00 |
| 05.02.2024 | 2,37 | 2,39 | 2,34 | 2,34 | -2,50% | 259.192,00 |
| 02.02.2024 | 2,40 | 2,43 | 2,36 | 2,40 | -0,83% | 349.859,00 |
| 01.02.2024 | 2,39 | 2,47 | 2,38 | 2,42 | 2,11% | 466.456,00 |
| 31.01.2024 | 2,41 | 2,47 | 2,37 | 2,37 | -3,27% | 844.411,00 |
| 30.01.2024 | 2,46 | 2,48 | 2,42 | 2,45 | -1,80% | 495.838,00 |
| 29.01.2024 | 2,40 | 2,51 | 2,38 | 2,50 | 3,10% | 554.915,00 |
| 26.01.2024 | 2,39 | 2,52 | 2,39 | 2,42 | 0,83% | 1.298.129,00 |
| 25.01.2024 | 2,42 | 2,43 | 2,38 | 2,40 | 1,27% | 571.440,00 |
| 24.01.2024 | 2,42 | 2,47 | 2,35 | 2,37 | 0,00% | 1.283.714,00 |
| 23.01.2024 | 2,33 | 2,46 | 2,32 | 2,37 | 2,60% | 1.469.608,00 |
| 22.01.2024 | 2,17 | 2,36 | 2,17 | 2,31 | 6,45% | 726.044,00 |
| 19.01.2024 | 2,19 | 2,26 | 2,14 | 2,17 | -0,91% | 1.275.579,00 |
| 18.01.2024 | 2,16 | 2,22 | 2,11 | 2,19 | 2,34% | 1.155.069,00 |
| 17.01.2024 | 2,25 | 2,29 | 2,14 | 2,14 | -6,75% | 1.237.278,00 |
| 16.01.2024 | 2,26 | 2,30 | 2,15 | 2,30 | 0,66% | 1.449.268,00 |
| 12.01.2024 | 2,37 | 2,42 | 2,28 | 2,28 | -1,30% | 534.331,00 |
| 11.01.2024 | 2,38 | 2,44 | 2,30 | 2,31 | -2,94% | 649.996,00 |
| 10.01.2024 | 2,37 | 2,41 | 2,33 | 2,38 | -0,42% | 428.819,00 |
| 09.01.2024 | 2,38 | 2,49 | 2,38 | 2,39 | -0,62% | 759.531,00 |
| 08.01.2024 | 2,22 | 2,43 | 2,21 | 2,41 | 7,85% | 697.719,00 |
| 05.01.2024 | 2,30 | 2,33 | 2,23 | 2,23 | -3,46% | 397.712,00 |
| 04.01.2024 | 2,26 | 2,34 | 2,26 | 2,31 | 1,32% | 470.214,00 |
| 03.01.2024 | 2,34 | 2,34 | 2,25 | 2,28 | -5,00% | 670.285,00 |
| 02.01.2024 | 2,47 | 2,48 | 2,39 | 2,40 | -3,61% | 480.532,00 |
| 29.12.2023 | 2,53 | 2,53 | 2,49 | 2,49 | -1,58% | 579.727,00 |
| 28.12.2023 | 2,51 | 2,59 | 2,46 | 2,53 | 1,20% | 953.867,00 |
| 27.12.2023 | 2,61 | 2,65 | 2,50 | 2,50 | -2,91% | 619.187,00 |
| 26.12.2023 | 2,53 | 2,60 | 2,48 | 2,58 | 1,38% | 442.548,00 |
| 22.12.2023 | 2,56 | 2,61 | 2,51 | 2,54 | -0,78% | 536.328,00 |
| 21.12.2023 | 2,50 | 2,61 | 2,50 | 2,56 | 3,23% | 504.576,00 |
| 20.12.2023 | 2,47 | 2,52 | 2,44 | 2,48 | 1,22% | 865.021,00 |
| 19.12.2023 | 2,43 | 2,50 | 2,42 | 2,45 | 0,82% | 558.982,00 |
| 18.12.2023 | 2,46 | 2,53 | 2,43 | 2,43 | -2,02% | 600.843,00 |
| 15.12.2023 | 2,56 | 2,57 | 2,46 | 2,48 | -2,36% | 1.217.001,00 |
| 14.12.2023 | 2,49 | 2,60 | 2,48 | 2,54 | 4,10% | 1.198.103,00 |
| 13.12.2023 | 2,37 | 2,46 | 2,31 | 2,44 | 2,52% | 804.910,00 |
| 12.12.2023 | 2,38 | 2,42 | 2,32 | 2,38 | 0,00% | 1.768.042,00 |
| 11.12.2023 | 2,46 | 2,48 | 2,37 | 2,38 | -4,03% | 902.082,00 |