Holen Sie sich die Stockscreener-App
2.79
2.10%
-0.0599
Anghami Inc-Aktien (ANGH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $2.79 | $2.79 | $0.00 | 565.0 | -2.10% |
| 2025-11-03 | $2.85 | $2.81 | $0.0411 | 3,979.0 | +0.31% |
| 2025-10-31 | $2.85 | $2.79 | $0.0598 | 1,936.0 | -1.35% |
| 2025-10-30 | $2.90 | $2.85 | $0.055 | 3,068.0 | -0.69% |
| 2025-10-29 | $2.93 | $2.79 | $0.1399 | 3,832.0 | -1.36% |
| 2025-10-28 | $2.95 | $2.93 | $0.02 | 17,983.0 | +2.44% |
| 2025-10-27 | $2.93 | $2.80 | $0.13 | 6,268.0 | +0.70% |
| 2025-10-24 | $2.85 | $2.75 | $0.0988 | 6,274.0 | +1.79% |
| 2025-10-23 | $2.80 | $2.71 | $0.09 | 3,889.0 | +1.45% |
| 2025-10-22 | $2.77 | $2.53 | $0.2385 | 2,262.0 | -5.15% |
| 2025-10-21 | $2.94 | $2.77 | $0.17 | 2,839.0 | -1.36% |
| 2025-10-20 | $2.95 | $2.80 | $0.1463 | 5,731.0 | +3.87% |
| 2025-10-17 | $2.85 | $2.80 | $0.05 | 4,835.0 | +3.27% |
| 2025-10-16 | $2.86 | $2.75 | $0.11 | 2,786.0 | -3.85% |
| 2025-10-15 | $2.91 | $2.86 | $0.05 | 735.0 | +0.18% |
| 2025-10-14 | $2.87 | $2.75 | $0.1192 | 5,892.0 | -2.23% |
| 2025-10-13 | $2.93 | $2.75 | $0.1801 | 7,391.0 | +1.39% |
| 2025-10-10 | $2.95 | $2.80 | $0.15 | 16,564.0 | -3.36% |
| 2025-10-09 | $3.00 | $2.91 | $0.09 | 9,342.0 | -0.67% |
| 2025-10-08 | $3.00 | $2.93 | $0.07 | 26,146.0 | +0.00% |
| 2025-10-07 | $3.00 | $2.92 | $0.08 | 2,468.0 | -2.28% |
Anghami Inc-Aktien (ANGH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Anghami Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ANGH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Anghami Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Anghami Inc-Aktien (ANGH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $2.85 | $2.79 | $0.06 | 4,544.0 | -1.80% |
| 2025-10 | $3.10 | $2.53 | $0.5684 | 146,821.0 | -3.69% |
| 2025-09 | $3.53 | $2.81 | $0.715 | 271,968.0 | -6.05% |
| 2025-08 | $3.97 | $2.53 | $1.44 | 515,997.0 | -7.67% |
| 2025-07 | $7.05 | $3.40 | $3.65 | 4,471,695.4 | -29.88% |
| 2025-06 | $6.50 | $4.70 | $1.80 | 24,970.8 | -16.38% |
| 2025-05 | $6.50 | $4.24 | $2.26 | 25,662.5 | -7.64% |
| 2025-04 | $7.04 | $5.50 | $1.54 | 23,296.6 | -5.75% |
| 2025-03 | $7.60 | $6.10 | $1.50 | 54,110.2 | -3.43% |
| 2025-02 | $7.60 | $6.30 | $1.30 | 31,728.2 | -7.87% |
| 2025-01 | $8.40 | $6.20 | $2.20 | 92,315.7 | -9.11% |
Anghami Inc-Aktien (ANGH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $9.40 | $6.41 | $2.99 | 446,400.0 | +10.42% |
| 2024-11 | $8.00 | $7.00 | $1.00 | 31,524.8 | -2.29% |
| 2024-10 | $8.68 | $7.40 | $1.28 | 30,403.2 | -10.56% |
| 2024-09 | $9.46 | $7.55 | $1.91 | 28,956.0 | -3.12% |
| 2024-08 | $9.73 | $7.18 | $2.55 | 23,833.4 | -7.67% |
| 2024-07 | $10.79 | $9.10 | $1.69 | 45,755.9 | -11.21% |
| 2024-06 | $11.40 | $9.80 | $1.60 | 36,999.2 | -3.17% |
| 2024-05 | $11.50 | $10.01 | $1.49 | 70,700.4 | +1.38% |
| 2024-04 | $22.70 | $9.30 | $13.40 | 1,114,277.4 | -44.67% |
| 2024-03 | $22.00 | $9.00 | $13.00 | 1,764,620.3 | +107.19% |
| 2024-02 | $10.40 | $9.40 | $1.00 | 20,195.5 | -7.69% |
| 2024-01 | $12.90 | $9.80 | $3.10 | 42,895.8 | -0.96% |
Anghami Inc-Aktien (ANGH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $23.80 | $7.95 | $15.85 | 398,594.9 | -56.30% |
| 2023-11 | $34.90 | $7.50 | $27.40 | 6,623,329.8 | +173.56% |
| 2023-10 | $11.00 | $6.65 | $4.35 | 36,054.2 | +27.75% |
| 2023-09 | $9.50 | $6.30 | $3.20 | 44,901.8 | -23.49% |
| 2023-08 | $12.00 | $8.50 | $3.50 | 53,250.9 | -24.89% |
| 2023-07 | $12.00 | $9.50 | $2.50 | 43,647.1 | +1.28% |
| 2023-06 | $13.20 | $9.61 | $3.59 | 60,498.1 | +2.63% |
| 2023-05 | $18.60 | $7.20 | $11.40 | 510,403.3 | -27.85% |
| 2023-04 | $18.50 | $15.00 | $3.50 | 29,223.1 | -4.82% |
| 2023-03 | $27.10 | $14.90 | $12.20 | 110,463.8 | -16.16% |
| 2023-02 | $23.70 | $17.50 | $6.20 | 25,435.0 | -8.33% |
| 2023-01 | $22.84 | $15.20 | $7.64 | 36,680.5 | +35.42% |
1.18%
1.83%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):