Holen Sie sich die Stockscreener-App
20.91
0.52%
-0.11
Angel Oak Income Etf-Aktien (CARY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-30 | $20.96 | $20.85 | $0.1092 | 204,046.0 | -0.52% |
| 2025-09-29 | $21.03 | $20.99 | $0.0382 | 196,940.0 | +0.14% |
| 2025-09-26 | $21.05 | $20.94 | $0.105 | 337,453.0 | +0.00% |
| 2025-09-25 | $21.06 | $20.95 | $0.1132 | 320,374.0 | -0.05% |
| 2025-09-24 | $21.01 | $20.99 | $0.02 | 103,631.0 | -0.03% |
| 2025-09-23 | $21.03 | $20.96 | $0.07 | 489,331.0 | -0.04% |
| 2025-09-22 | $21.04 | $21.01 | $0.03 | 74,354.0 | -0.10% |
| 2025-09-19 | $21.04 | $21.01 | $0.03 | 411,673.0 | +0.02% |
| 2025-09-18 | $21.04 | $20.97 | $0.07 | 264,013.0 | -0.02% |
| 2025-09-17 | $21.10 | $21.03 | $0.07 | 129,670.0 | +0.02% |
| 2025-09-16 | $21.11 | $20.95 | $0.16 | 260,468.0 | -0.05% |
| 2025-09-15 | $21.06 | $21.01 | $0.05 | 174,855.0 | +0.12% |
| 2025-09-12 | $21.04 | $21.00 | $0.04 | 125,881.0 | -0.12% |
| 2025-09-11 | $21.06 | $21.01 | $0.054 | 154,836.0 | +0.10% |
| 2025-09-10 | $21.07 | $20.99 | $0.0822 | 134,334.0 | +0.02% |
| 2025-09-09 | $21.03 | $20.96 | $0.07 | 304,935.0 | +0.00% |
| 2025-09-08 | $21.03 | $20.98 | $0.0467 | 137,203.0 | +0.24% |
| 2025-09-05 | $20.98 | $20.93 | $0.05 | 100,403.0 | +0.14% |
| 2025-09-04 | $20.94 | $20.90 | $0.04 | 126,014.0 | +0.14% |
| 2025-09-03 | $20.92 | $20.85 | $0.07 | 118,700.0 | +0.22% |
Angel Oak Income Etf-Aktien (CARY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Angel Oak Income Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CARY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Angel Oak Income Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Angel Oak Income Etf-Aktien (CARY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $21.11 | $20.84 | $0.27 | 4,475,887.0 | +0.19% |
| 2025-08 | $21.02 | $20.74 | $0.28 | 5,411,446.0 | +0.65% |
| 2025-07 | $20.95 | $20.71 | $0.24 | 2,957,557.0 | -0.31% |
| 2025-06 | $21.04 | $20.51 | $0.53 | 2,740,315.0 | +0.92% |
| 2025-05 | $21.26 | $20.40 | $0.8579 | 3,538,202.0 | -0.43% |
| 2025-04 | $20.84 | $20.48 | $0.365 | 4,795,950.0 | -0.29% |
| 2025-03 | $20.98 | $20.73 | $0.25 | 1,780,988.0 | -0.29% |
| 2025-02 | $21.01 | $20.49 | $0.52 | 1,987,956.0 | +0.97% |
| 2025-01 | $21.30 | $20.44 | $0.8569 | 2,053,044.0 | +0.15% |
Angel Oak Income Etf-Aktien (CARY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $21.23 | $20.57 | $0.66 | 1,968,677.0 | +0.22% |
| 2024-11 | $21.27 | $20.71 | $0.56 | 1,812,962.0 | +0.12% |
| 2024-10 | $21.50 | $20.74 | $0.7599 | 2,074,896.0 | -1.98% |
| 2024-09 | $21.35 | $20.96 | $0.39 | 3,305,238.0 | +0.90% |
| 2024-08 | $21.18 | $20.74 | $0.44 | 1,667,394.0 | +0.96% |
| 2024-07 | $20.91 | $20.51 | $0.40 | 730,371.0 | +0.97% |
| 2024-06 | $21.02 | $20.40 | $0.62 | 685,896.0 | +0.88% |
| 2024-05 | $20.74 | $20.18 | $0.5599 | 800,567.0 | +1.09% |
| 2024-04 | $20.55 | $20.18 | $0.37 | 2,120,613.0 | -1.66% |
| 2024-03 | $20.61 | $20.35 | $0.26 | 1,333,526.0 | +0.59% |
| 2024-02 | $20.91 | $20.35 | $0.5599 | 3,105,157.0 | -0.24% |
| 2024-01 | $20.67 | $20.31 | $0.36 | 942,934.0 | +0.05% |
Angel Oak Income Etf-Aktien (CARY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $21.60 | $20.17 | $1.43 | 1,027,780.0 | +0.71% |
| 2023-11 | $20.36 | $19.93 | $0.4301 | 1,156,332.0 | +1.48% |
| 2023-10 | $20.13 | $19.89 | $0.24 | 711,561.0 | +0.00% |
0.39%
Kapitalisierung:
|
Volumen (24h):