2,220$
-3,88%
Echtzeit-Aktienkurs ANGI Homeservices Inc.
Bid:
Ask:
Aktienkurse zur ANGI Homeservices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,31 | 2,34 | 2,20 | 2,21 | -4,33% | 521.910,00 |
| 16.05.2024 | 2,44 | 2,45 | 2,31 | 2,31 | -5,71% | 893.792,00 |
| 15.05.2024 | 2,52 | 2,56 | 2,41 | 2,45 | -0,81% | 470.528,00 |
| 14.05.2024 | 2,45 | 2,60 | 2,42 | 2,47 | 1,65% | 1.177.994,00 |
| 13.05.2024 | 2,44 | 2,55 | 2,42 | 2,43 | 0,00% | 849.469,00 |
| 10.05.2024 | 2,55 | 2,55 | 2,43 | 2,43 | -4,52% | 626.520,00 |
| 09.05.2024 | 2,55 | 2,59 | 2,50 | 2,55 | 0,20% | 577.916,00 |
| 08.05.2024 | 2,31 | 2,66 | 2,06 | 2,54 | -3,05% | 968.799,00 |
| 07.05.2024 | 2,55 | 2,71 | 2,53 | 2,62 | 2,54% | 2.191.430,00 |
| 06.05.2024 | 2,54 | 2,57 | 2,49 | 2,56 | 0,59% | 838.363,00 |
| 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% | 3.680.499,00 |
| 01.05.2024 | 2,10 | 2,19 | 2,06 | 2,18 | 3,32% | 784.578,00 |
| 30.04.2024 | 2,14 | 2,19 | 2,11 | 2,11 | -2,31% | 491.536,00 |
| 29.04.2024 | 2,17 | 2,22 | 2,14 | 2,16 | -0,46% | 403.917,00 |
| 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% | 560.667,00 |
| 24.04.2024 | 2,09 | 2,12 | 2,04 | 2,06 | -1,44% | 589.360,00 |
| 23.04.2024 | 2,00 | 2,13 | 1,99 | 2,09 | 2,20% | 971.780,00 |
| 22.04.2024 | 2,01 | 2,09 | 2,01 | 2,05 | 1,24% | 529.142,00 |
| 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% | 919.719,00 |
| 17.04.2024 | 2,02 | 2,09 | 2,00 | 2,01 | -0,25% | 727.278,00 |
| 16.04.2024 | 2,05 | 2,08 | 1,99 | 2,01 | -2,90% | 906.107,00 |
| 15.04.2024 | 2,20 | 2,28 | 2,06 | 2,07 | -4,17% | 1.622.721,00 |
| 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% | 1.074.824,00 |
| 10.04.2024 | 2,24 | 2,25 | 2,16 | 2,19 | -5,00% | 1.053.930,00 |
| 09.04.2024 | 2,30 | 2,36 | 2,27 | 2,30 | 0,44% | 1.701.093,00 |
| 08.04.2024 | 2,29 | 2,38 | 2,28 | 2,29 | 0,88% | 638.245,00 |
| 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% | 3.363.760,00 |
| 03.04.2024 | 2,46 | 2,46 | 2,35 | 2,36 | -4,84% | 1.355.886,00 |
| 02.04.2024 | 2,55 | 2,57 | 2,46 | 2,48 | -3,50% | 703.520,00 |
| 01.04.2024 | 2,66 | 2,66 | 2,56 | 2,57 | -1,91% | 469.884,00 |
| 28.03.2024 | 2,57 | 2,64 | 2,57 | 2,62 | 1,16% | 780.709,00 |
| 27.03.2024 | 2,70 | 2,70 | 2,58 | 2,59 | -3,36% | 521.779,00 |
| 26.03.2024 | 2,68 | 2,77 | 2,66 | 2,68 | 0,75% | 710.584,00 |
| 25.03.2024 | 2,56 | 2,69 | 2,55 | 2,66 | 4,31% | 470.306,00 |
| 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 | 3,36% | 1.221.768,00 |
| 20.03.2024 | 2,62 | 2,70 | 2,56 | 2,68 | 3,47% | 396.085,00 |
| 19.03.2024 | 2,60 | 2,63 | 2,49 | 2,59 | 0,00% | 361.140,00 |
| 18.03.2024 | 2,60 | 2,63 | 2,56 | 2,59 | 1,57% | 414.126,00 |
| 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% | 725.911,00 |
| 13.03.2024 | 2,81 | 2,85 | 2,70 | 2,70 | 0,75% | 686.979,00 |
| 12.03.2024 | 2,80 | 2,80 | 2,63 | 2,68 | 1,90% | 413.040,00 |
| 11.03.2024 | 2,69 | 2,72 | 2,61 | 2,63 | -2,23% | 338.128,00 |
| 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% | 444.867,00 |
| 06.03.2024 | 2,68 | 2,70 | 2,54 | 2,61 | 0,00% | 524.303,00 |
| 05.03.2024 | 2,83 | 2,87 | 2,59 | 2,61 | -3,33% | 762.994,00 |
| 04.03.2024 | 2,90 | 2,93 | 2,69 | 2,70 | -7,53% | 982.033,00 |
| 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% | 418.475,00 |
| 28.02.2024 | 2,85 | 2,85 | 2,75 | 2,79 | -2,11% | 384.981,00 |
| 27.02.2024 | 2,73 | 2,87 | 2,73 | 2,85 | 4,21% | 403.305,00 |
| 26.02.2024 | 2,82 | 2,85 | 2,72 | 2,73 | -2,85% | 539.334,00 |
| 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% | 525.922,00 |
| 21.02.2024 | 2,98 | 3,01 | 2,93 | 3,01 | 0,50% | 612.506,00 |
| 20.02.2024 | 2,96 | 3,00 | 2,92 | 2,99 | 0,00% | 868.596,00 |
| 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% | 1.413.663,00 |
| 14.02.2024 | 2,49 | 3,01 | 2,42 | 2,89 | 18,93% | 3.372.108,00 |
| 13.02.2024 | 2,34 | 2,48 | 2,34 | 2,43 | -2,41% | 750.700,00 |
| 12.02.2024 | 2,50 | 2,54 | 2,49 | 2,49 | 0,81% | 728.313,00 |
| 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% | 782.020,00 |
| 07.02.2024 | 2,45 | 2,45 | 2,37 | 2,38 | -2,46% | 579.464,00 |
| 06.02.2024 | 2,34 | 2,47 | 2,34 | 2,44 | 4,27% | 421.618,00 |
| 05.02.2024 | 2,37 | 2,39 | 2,34 | 2,34 | -2,50% | 289.828,00 |
| 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% | 480.560,00 |
| 31.01.2024 | 2,41 | 2,47 | 2,37 | 2,37 | -3,27% | 871.829,00 |
| 30.01.2024 | 2,46 | 2,48 | 2,42 | 2,45 | -1,80% | 496.090,00 |
| 29.01.2024 | 2,40 | 2,51 | 2,38 | 2,50 | 3,10% | 611.191,00 |
| 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% | 588.792,00 |
| 24.01.2024 | 2,42 | 2,47 | 2,35 | 2,37 | 0,00% | 1.284.169,00 |
| 23.01.2024 | 2,33 | 2,46 | 2,32 | 2,37 | 2,60% | 1.469.716,00 |
| 22.01.2024 | 2,17 | 2,36 | 2,17 | 2,31 | 6,45% | 726.179,00 |
| 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% | 1.155.236,00 |
| 17.01.2024 | 2,25 | 2,29 | 2,14 | 2,14 | -6,75% | 1.237.532,00 |
| 16.01.2024 | 2,26 | 2,30 | 2,15 | 2,30 | 0,66% | 1.580.182,00 |
| 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% | 651.407,00 |
| 10.01.2024 | 2,37 | 2,41 | 2,33 | 2,38 | -0,42% | 450.415,00 |
| 09.01.2024 | 2,38 | 2,49 | 2,38 | 2,39 | -0,62% | 759.541,00 |
| 08.01.2024 | 2,22 | 2,43 | 2,21 | 2,41 | 7,85% | 710.184,00 |
| 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% | 490.725,00 |
| 03.01.2024 | 2,34 | 2,34 | 2,25 | 2,28 | -5,00% | 678.190,00 |
| 02.01.2024 | 2,47 | 2,48 | 2,39 | 2,40 | -3,61% | 480.733,00 |
| 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% | 645.951,00 |
| 26.12.2023 | 2,53 | 2,60 | 2,48 | 2,58 | 1,38% | 443.051,00 |