Holen Sie sich die Stockscreener-App
8.3484
0.57%
-0.0475
Angel Oak Mortgage Backed Securities Etf-Aktien (MBS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-23 | $8.38 | $8.33 | $0.05 | 48,152.0 | -0.57% |
| 2026-09-22 | $8.41 | $8.38 | $0.0299 | 88,642.0 | -0.06% |
| 2026-09-21 | $8.41 | $8.36 | $0.05 | 122,457.0 | +0.24% |
| 2026-09-18 | $8.40 | $8.37 | $0.03 | 18,114.0 | -0.23% |
| 2026-09-17 | $8.41 | $8.38 | $0.03 | 33,265.0 | +0.34% |
| 2026-09-16 | $8.40 | $8.36 | $0.04 | 41,128.0 | +0.02% |
| 2026-09-15 | $8.40 | $8.36 | $0.0399 | 104,107.0 | -0.17% |
| 2026-09-14 | $8.40 | $8.37 | $0.0349 | 102,452.0 | -0.12% |
| 2026-09-11 | $8.43 | $8.39 | $0.0399 | 59,760.0 | -0.36% |
| 2026-09-10 | $8.48 | $8.41 | $0.07 | 70,743.0 | -0.59% |
| 2026-09-09 | $8.49 | $8.47 | $0.02 | 33,212.0 | -0.12% |
| 2026-09-08 | $8.50 | $8.48 | $0.02 | 123,113.0 | -0.12% |
| 2026-09-04 | $8.50 | $8.48 | $0.02 | 1,174,697.0 | +0.18% |
| 2026-09-03 | $8.50 | $8.48 | $0.02 | 48,726.0 | +0.00% |
| 2026-09-02 | $8.48 | $8.44 | $0.0416 | 4,496,529.0 | -0.18% |
| 2026-09-01 | $8.52 | $8.46 | $0.0598 | 156,427.0 | +0.18% |
| 2026-08-31 | $8.51 | $8.48 | $0.03 | 64,033.0 | -0.99% |
| 2026-08-28 | $8.59 | $8.56 | $0.0262 | 17,032.0 | -0.17% |
| 2026-08-27 | $8.59 | $8.57 | $0.0179 | 6,473.0 | -0.06% |
| 2026-08-26 | $8.60 | $8.57 | $0.03 | 45,495.0 | +0.00% |
| 2026-08-25 | $8.59 | $8.57 | $0.0199 | 46,331.0 | +0.35% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $8.52 | $8.33 | $0.1898 | 6,769,676.0 | -1.55% |
| 2026-08 | $8.62 | $8.46 | $0.16 | 2,437,701.0 | -0.18% |
| 2026-07 | $8.64 | $8.48 | $0.16 | 861,971.0 | -1.56% |
| 2026-06 | $8.71 | $8.58 | $0.13 | 997,379.0 | +0.12% |
| 2026-05 | $8.74 | $8.56 | $0.1799 | 1,210,998.0 | -0.58% |
| 2026-04 | $8.84 | $8.62 | $0.22 | 2,143,812.0 | +0.12% |
| 2026-03 | $8.92 | $8.60 | $0.32 | 3,826,271.0 | -2.26% |
| 2026-02 | $9.13 | $8.72 | $0.4124 | 1,269,412.0 | +1.26% |
| 2026-01 | $9.16 | $8.69 | $0.47 | 2,616,127.0 | +0.06% |
Angel Oak Mortgage Backed Securities Etf-Aktien (MBS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $8.81 | $8.69 | $0.12 | 1,069,722.0 | -0.01% |
| 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% |
0.93%
1.62%
Kapitalisierung:
|
Volumen (24h):