Holen Sie sich die Stockscreener-App
20.92
0.02%
-0.0048
Angel Oak Income Etf-Aktien (CARY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $20.93 | $20.88 | $0.05 | 153,354.0 | -0.02% |
| 2025-12-11 | $20.94 | $20.90 | $0.04 | 161,622.0 | +0.05% |
| 2025-12-10 | $20.92 | $20.86 | $0.0599 | 211,008.0 | +0.12% |
| 2025-12-09 | $20.92 | $20.87 | $0.0448 | 178,079.0 | -0.02% |
| 2025-12-08 | $20.93 | $20.89 | $0.0437 | 228,204.0 | -0.10% |
| 2025-12-05 | $20.95 | $20.90 | $0.05 | 182,836.0 | -0.10% |
| 2025-12-04 | $20.95 | $20.92 | $0.03 | 153,064.0 | +0.02% |
| 2025-12-03 | $20.94 | $20.89 | $0.05 | 229,844.0 | +0.02% |
| 2025-12-02 | $20.94 | $20.90 | $0.0395 | 159,285.0 | +0.03% |
| 2025-12-01 | $20.99 | $20.90 | $0.0899 | 196,081.0 | -0.13% |
| 2025-11-28 | $20.95 | $20.91 | $0.0414 | 77,152.0 | -0.40% |
| 2025-11-26 | $21.05 | $20.99 | $0.0573 | 248,313.0 | +0.02% |
| 2025-11-25 | $21.05 | $20.95 | $0.0995 | 210,649.0 | +0.29% |
| 2025-11-24 | $20.99 | $20.89 | $0.0964 | 143,755.0 | +0.05% |
| 2025-11-21 | $20.96 | $20.93 | $0.0346 | 293,478.0 | +0.05% |
| 2025-11-20 | $20.96 | $20.91 | $0.05 | 263,480.0 | +0.10% |
| 2025-11-19 | $20.96 | $20.91 | $0.05 | 236,257.0 | -0.02% |
| 2025-11-18 | $20.94 | $20.90 | $0.04 | 110,542.0 | +0.07% |
| 2025-11-17 | $20.99 | $20.90 | $0.0875 | 127,858.0 | -0.12% |
| 2025-11-14 | $20.96 | $20.88 | $0.08 | 231,306.0 | +0.05% |
| 2025-11-13 | $20.98 | $20.86 | $0.12 | 180,831.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $20.99 | $20.86 | $0.1299 | 2,006,731.0 | -0.12% |
| 2025-11 | $21.05 | $20.85 | $0.1999 | 5,637,678.0 | +0.19% |
| 2025-10 | $21.16 | $20.87 | $0.29 | 5,107,825.0 | -0.05% |
| 2025-09 | $21.11 | $20.84 | $0.27 | 4,271,841.0 | +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% |
0.33%
Kapitalisierung:
|
Volumen (24h):