Deutsche Märkte geschlossen

Angi Inc. (ANGI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,1700+0,1100 (+5,34%)
Börsenschluss: 04:00PM EDT
2,1900 +0,02 (+0,92%)
Nachbörse: 06:51PM EDT
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 20242,08002,21002,06002,17002,17001.212.800
25. Apr. 20242,03002,08001,99002,06002,0600560.600
24. Apr. 20242,09002,12002,04002,06002,0600589.400
23. Apr. 20242,00002,13001,99002,09002,0900971.800
22. Apr. 20242,01002,09002,01002,04002,0400529.100
19. Apr. 20242,02002,08002,01002,02002,0200729.800
18. Apr. 20242,02002,06001,96002,05002,0500919.700
17. Apr. 20242,02002,09002,00002,01002,0100727.300
16. Apr. 20242,05002,08001,99002,01002,0100906.100
15. Apr. 20242,20002,28002,06002,07002,07001.622.700
12. Apr. 20242,15002,16002,10002,16002,16001.024.200
11. Apr. 20242,20002,23002,13002,15002,15001.074.800
10. Apr. 20242,24002,25002,16002,19002,19001.053.800
09. Apr. 20242,30002,36002,27002,30002,30001.701.000
08. Apr. 20242,29002,38002,28002,30002,3000638.200
05. Apr. 20242,25002,31002,22002,27002,27001.202.300
04. Apr. 20242,38002,44002,28002,29002,29003.363.700
03. Apr. 20242,46002,46002,35002,37002,37001.355.900
02. Apr. 20242,55002,57002,46002,47002,4700703.500
01. Apr. 20242,66002,66002,56002,58002,5800469.900
28. März 20242,57002,64002,57002,62002,6200780.700
27. März 20242,70002,70002,58002,59002,5900521.800
26. März 20242,68002,77002,66002,68002,6800710.600
25. März 20242,56002,69002,55002,66002,6600470.300
22. März 20242,78002,85002,55002,55002,5500797.000
21. März 20242,72002,78002,66002,77002,77001.221.800
20. März 20242,62002,70002,56002,68002,6800396.100
19. März 20242,60002,63002,49002,59002,5900361.100
18. März 20242,60002,63002,56002,59002,5900414.100
15. März 20242,62002,62002,46002,55002,5500548.000
14. März 20242,71002,71002,50002,52002,5200725.900
13. März 20242,81002,85002,70002,70002,7000686.800
12. März 20242,80002,80002,63002,68002,6800413.000
11. März 20242,69002,72002,61002,63002,6300338.100
08. März 20242,63002,77002,60002,69002,6900741.700
07. März 20242,57002,62002,53002,56002,5600444.900
06. März 20242,68002,70002,54002,60002,6000524.300
05. März 20242,83002,87002,59002,61002,6100763.000
04. März 20242,90002,93002,69002,70002,7000982.000
01. März 20242,91002,94002,83002,92002,9200571.000
29. Feb. 20242,81002,89002,78002,87002,8700418.500
28. Feb. 20242,85002,85002,75002,78002,7800385.000
27. Feb. 20242,73002,87002,73002,84002,8400403.300
26. Feb. 20242,82002,85002,72002,73002,7300539.200
23. Feb. 20242,97003,00002,80002,81002,8100417.900
22. Feb. 20243,03003,10002,97002,98002,9800525.900
21. Feb. 20242,98003,01002,93003,00003,0000612.500
20. Feb. 20242,96003,00002,92002,98002,9800868.500
16. Feb. 20242,95003,09002,90002,99002,99001.191.500
15. Feb. 20242,90002,99002,76002,94002,94001.413.600
14. Feb. 20242,49003,01002,42002,89002,89003.372.100
13. Feb. 20242,34002,48002,34002,43002,4300750.700
12. Feb. 20242,50002,54002,48002,48002,4800728.200
09. Feb. 20242,39002,47002,36002,47002,4700397.100
08. Feb. 20242,39002,49002,33002,37002,3700781.800
07. Feb. 20242,45002,45002,37002,38002,3800579.400
06. Feb. 20242,34002,47002,34002,44002,4400421.600
05. Feb. 20242,37002,39002,34002,34002,3400289.800
02. Feb. 20242,40002,43002,36002,40002,4000349.900
01. Feb. 20242,39002,47002,38002,42002,4200480.600
31. Jan. 20242,41002,47002,37002,37002,3700871.800
30. Jan. 20242,46002,48002,42002,45002,4500496.100
29. Jan. 20242,40002,51002,38002,49002,4900611.000
26. Jan. 20242,39002,52002,39002,42002,42001.298.100
25. Jan. 20242,42002,43002,38002,40002,4000588.800
24. Jan. 20242,42002,47002,35002,37002,37001.284.200
23. Jan. 20242,33002,46002,32002,37002,37001.469.600
22. Jan. 20242,17002,36002,17002,31002,3100726.200
19. Jan. 20242,19002,26002,14002,17002,17001.275.600
18. Jan. 20242,16002,22002,11002,19002,19001.155.200
17. Jan. 20242,25002,29002,14002,14002,14001.237.500
16. Jan. 20242,26002,30002,15002,30002,30001.580.200
12. Jan. 20242,37002,42002,28002,28002,2800534.300
11. Jan. 20242,38002,44002,30002,31002,3100651.300
10. Jan. 20242,37002,41002,33002,38002,3800450.400
09. Jan. 20242,38002,49002,38002,39002,3900759.500
08. Jan. 20242,22002,43002,21002,41002,4100710.100
05. Jan. 20242,30002,33002,23002,23002,2300397.700
04. Jan. 20242,26002,34002,26002,31002,3100490.700
03. Jan. 20242,34002,34002,25002,27002,2700678.200
02. Jan. 20242,47002,48002,39002,40002,4000480.700
29. Dez. 20232,53002,53002,49002,49002,4900579.700
28. Dez. 20232,51002,59002,46002,53002,5300953.900
27. Dez. 20232,61002,65002,50002,50002,5000645.900
26. Dez. 20232,53002,60002,48002,58002,5800443.100
22. Dez. 20232,56002,61002,51002,54002,5400536.300
21. Dez. 20232,50002,61002,50002,56002,5600504.600
20. Dez. 20232,47002,52002,44002,48002,4800865.500
19. Dez. 20232,43002,50002,42002,45002,4500594.100
18. Dez. 20232,46002,53002,43002,43002,4300600.800
15. Dez. 20232,56002,57002,46002,48002,48001.217.000
14. Dez. 20232,49002,60002,48002,53002,53001.654.100
13. Dez. 20232,37002,46002,31002,44002,4400809.600
12. Dez. 20232,38002,42002,32002,38002,38001.768.100
11. Dez. 20232,46002,48002,37002,38002,3800923.600
08. Dez. 20232,44002,51002,42002,48002,48001.101.600
07. Dez. 20232,47002,47002,31002,42002,42001.433.900
06. Dez. 20232,44002,54002,40002,47002,47001.262.000
05. Dez. 20232,52002,53002,36002,41002,41001.513.500
04. Dez. 20232,44002,54002,43002,52002,52001.360.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...