Holen Sie sich die Stockscreener-App
8.7862
0.13%
0.0116
Angel Oak Mortgage Backed Securities Etf-Aktien (MBS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-18 | $8.78 | $8.78 | $0.0017 | 5,759.0 | +0.08% |
| 2025-12-17 | $8.79 | $8.74 | $0.05 | 84,850.0 | +0.13% |
| 2025-12-16 | $8.79 | $8.74 | $0.05 | 63,335.0 | +0.01% |
| 2025-12-15 | $8.79 | $8.73 | $0.06 | 45,100.0 | +0.20% |
| 2025-12-12 | $8.75 | $8.73 | $0.02 | 79,658.0 | -0.06% |
| 2025-12-11 | $8.78 | $8.74 | $0.04 | 29,851.0 | +0.06% |
| 2025-12-10 | $8.78 | $8.69 | $0.09 | 81,094.0 | +0.05% |
| 2025-12-09 | $8.77 | $8.73 | $0.04 | 31,671.0 | +0.00% |
| 2025-12-08 | $8.76 | $8.72 | $0.04 | 24,400.0 | -0.06% |
| 2025-12-05 | $8.77 | $8.74 | $0.0299 | 81,697.0 | -0.22% |
| 2025-12-04 | $8.79 | $8.74 | $0.05 | 49,562.0 | -0.06% |
| 2025-12-03 | $8.78 | $8.73 | $0.05 | 45,649.0 | +0.00% |
| 2025-12-02 | $8.78 | $8.75 | $0.03 | 82,305.0 | +0.11% |
| 2025-12-01 | $8.78 | $8.73 | $0.0544 | 61,132.0 | -0.30% |
| 2025-11-28 | $8.80 | $8.77 | $0.03 | 15,841.0 | -0.21% |
| 2025-11-26 | $8.83 | $8.78 | $0.05 | 75,025.0 | +0.00% |
| 2025-11-25 | $8.82 | $8.79 | $0.0375 | 61,601.0 | +0.40% |
| 2025-11-24 | $8.82 | $8.77 | $0.0499 | 59,491.0 | -0.11% |
| 2025-11-21 | $8.80 | $8.76 | $0.0351 | 36,433.0 | +0.17% |
| 2025-11-20 | $8.78 | $8.74 | $0.0399 | 17,778.0 | +0.06% |
| 2025-11-19 | $8.78 | $8.74 | $0.0428 | 31,909.0 | -0.06% |
| 2025-11-18 | $8.78 | $8.74 | $0.04 | 27,461.0 | +0.07% |
Angel Oak Mortgage Backed Securities Etf-Aktien (MBS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Angel Oak Mortgage Backed Securities Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MBS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Angel Oak Mortgage Backed Securities Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Angel Oak Mortgage Backed Securities Etf-Aktien (MBS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $8.79 | $8.69 | $0.10 | 766,063.0 | -0.05% |
| 2025-11 | $8.84 | $8.67 | $0.165 | 873,884.0 | +0.53% |
| 2025-10 | $8.88 | $8.70 | $0.1792 | 1,391,442.0 | +0.17% |
| 2025-09 | $8.81 | $8.63 | $0.1806 | 2,111,140.0 | +0.98% |
| 2025-08 | $8.84 | $8.52 | $0.32 | 2,598,881.0 | +0.88% |
| 2025-07 | $8.67 | $8.53 | $0.1362 | 2,273,303.0 | -0.82% |
| 2025-06 | $8.70 | $8.49 | $0.21 | 1,295,516.0 | +1.17% |
| 2025-05 | $8.66 | $8.47 | $0.1932 | 1,184,354.0 | -1.15% |
| 2025-04 | $8.78 | $8.46 | $0.32 | 1,751,871.0 | -0.52% |
| 2025-03 | $8.75 | $8.64 | $0.11 | 1,118,854.0 | +0.11% |
| 2025-02 | $8.77 | $8.41 | $0.36 | 1,285,118.0 | +1.65% |
| 2025-01 | $9.07 | $8.36 | $0.71 | 8,775,272.0 | +0.00% |
Angel Oak Mortgage Backed Securities Etf-Aktien (MBS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.72 | $8.37 | $0.35 | 3,976,317.0 | -0.64% |
| 2024-11 | $8.65 | $8.54 | $0.11 | 1,769,416.0 | +0.17% |
| 2024-10 | $8.89 | $8.58 | $0.31 | 1,745,547.0 | -3.37% |
| 2024-09 | $9.00 | $8.75 | $0.2499 | 768,119.0 | +1.25% |
| 2024-08 | $9.08 | $8.62 | $0.46 | 927,004.0 | +2.09% |
| 2024-07 | $8.64 | $8.43 | $0.209 | 1,172,641.0 | +1.29% |
| 2024-06 | $8.69 | $8.38 | $0.31 | 585,598.0 | +1.07% |
| 2024-05 | $8.46 | $8.21 | $0.25 | 3,452,304.0 | +2.19% |
| 2024-04 | $8.34 | $8.21 | $0.125 | 88,365.0 | +0.00% |
0.40%
Kapitalisierung:
|
Volumen (24h):