9,130$
-0,33%
Echtzeit-Aktienkurs Angel Oak Mortgage
Bid:
Ask:
Aktienkurse zur Angel Oak Mortgage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 9,09 | 9,16 | 9,09 | 9,12 | -0,44% | 72.613,00 |
| 17.04.2026 | 9,00 | 9,22 | 9,00 | 9,16 | 2,92% | 118.213,00 |
| 16.04.2026 | 8,95 | 9,00 | 8,90 | 8,90 | -0,89% | 66.460,00 |
| 15.04.2026 | 8,98 | 9,03 | 8,92 | 8,98 | 0,67% | 102.247,00 |
| 14.04.2026 | 8,89 | 9,00 | 8,81 | 8,92 | 0,79% | 86.196,00 |
| 13.04.2026 | 8,55 | 8,86 | 8,55 | 8,85 | 2,91% | 74.310,00 |
| 10.04.2026 | 8,58 | 8,62 | 8,50 | 8,60 | -0,12% | 40.522,00 |
| 09.04.2026 | 8,44 | 8,67 | 8,44 | 8,61 | 1,53% | 85.970,00 |
| 08.04.2026 | 8,51 | 8,58 | 8,40 | 8,48 | 2,05% | 61.307,00 |
| 07.04.2026 | 8,19 | 8,40 | 8,16 | 8,31 | 0,73% | 56.095,00 |
| 06.04.2026 | 8,16 | 8,28 | 8,16 | 8,25 | 1,10% | 61.318,00 |
| 02.04.2026 | 8,14 | 8,19 | 8,00 | 8,16 | 0,12% | 51.862,00 |
| 01.04.2026 | 8,29 | 8,30 | 8,15 | 8,15 | -0,85% | 35.923,00 |
| 31.03.2026 | 8,20 | 8,29 | 8,12 | 8,22 | 0,61% | 33.524,00 |
| 30.03.2026 | 8,05 | 8,22 | 8,00 | 8,17 | 2,64% | 48.829,00 |
| 27.03.2026 | 8,18 | 8,29 | 7,96 | 7,96 | -3,75% | 124.380,00 |
| 26.03.2026 | 8,30 | 8,40 | 8,21 | 8,27 | -0,48% | 57.656,00 |
| 25.03.2026 | 8,46 | 8,53 | 8,26 | 8,31 | 0,24% | 46.538,00 |
| 24.03.2026 | 8,29 | 8,42 | 8,25 | 8,29 | -0,72% | 52.665,00 |
| 23.03.2026 | 8,34 | 8,44 | 8,26 | 8,35 | 3,09% | 78.970,00 |
| 20.03.2026 | 8,49 | 8,49 | 8,08 | 8,10 | -3,57% | 725.573,00 |
| 19.03.2026 | 8,39 | 8,50 | 8,28 | 8,40 | 0,48% | 88.487,00 |
| 18.03.2026 | 8,37 | 8,41 | 8,29 | 8,36 | -0,24% | 56.560,00 |
| 17.03.2026 | 8,37 | 8,44 | 8,31 | 8,38 | 0,84% | 52.178,00 |
| 16.03.2026 | 8,32 | 8,38 | 8,25 | 8,31 | 1,34% | 56.224,00 |
| 13.03.2026 | 8,35 | 8,36 | 8,15 | 8,20 | -1,44% | 53.673,00 |
| 12.03.2026 | 8,38 | 8,40 | 8,29 | 8,32 | -1,42% | 67.041,00 |
| 11.03.2026 | 8,45 | 8,49 | 8,38 | 8,44 | -0,24% | 56.003,00 |
| 10.03.2026 | 8,45 | 8,59 | 8,36 | 8,46 | -0,35% | 70.140,00 |
| 09.03.2026 | 8,50 | 8,57 | 8,28 | 8,49 | -1,28% | 70.389,00 |
| 06.03.2026 | 8,54 | 8,65 | 8,47 | 8,60 | -0,46% | 76.411,00 |
| 05.03.2026 | 8,56 | 8,68 | 8,55 | 8,64 | 0,00% | 59.762,00 |
| 04.03.2026 | 8,66 | 8,75 | 8,58 | 8,64 | 0,00% | 106.678,00 |
| 03.03.2026 | 8,65 | 8,70 | 8,50 | 8,64 | -0,80% | 80.142,00 |
| 02.03.2026 | 8,43 | 8,81 | 8,41 | 8,71 | 1,52% | 142.131,00 |
| 27.02.2026 | 8,59 | 8,62 | 8,38 | 8,58 | 0,00% | 122.201,00 |
| 26.02.2026 | 8,42 | 8,60 | 8,41 | 8,58 | 3,13% | 93.167,00 |
| 25.02.2026 | 8,48 | 8,68 | 8,20 | 8,32 | -0,24% | 76.700,00 |
| 24.02.2026 | 8,39 | 8,48 | 8,29 | 8,34 | 0,24% | 72.552,00 |
| 23.02.2026 | 8,55 | 8,65 | 8,31 | 8,32 | -3,59% | 148.465,00 |
| 20.02.2026 | 8,71 | 8,74 | 8,62 | 8,63 | -4,11% | 163.011,00 |
| 19.02.2026 | 9,12 | 9,12 | 8,91 | 9,00 | -0,77% | 289.409,00 |
| 18.02.2026 | 9,13 | 9,20 | 9,07 | 9,07 | -0,77% | 95.730,00 |
| 17.02.2026 | 9,11 | 9,20 | 9,05 | 9,14 | 0,22% | 79.631,00 |
| 13.02.2026 | 8,98 | 9,22 | 8,98 | 9,12 | 1,67% | 88.768,00 |
| 12.02.2026 | 9,01 | 9,04 | 8,90 | 8,97 | 0,56% | 59.543,00 |
| 11.02.2026 | 9,01 | 9,03 | 8,92 | 8,92 | -0,34% | 32.625,00 |
| 10.02.2026 | 8,96 | 9,05 | 8,94 | 8,95 | 0,56% | 62.536,00 |
| 09.02.2026 | 8,96 | 8,98 | 8,76 | 8,90 | -0,34% | 83.270,00 |
| 06.02.2026 | 8,84 | 8,97 | 8,84 | 8,93 | 1,71% | 64.975,00 |
| 05.02.2026 | 8,82 | 8,86 | 8,76 | 8,78 | -0,45% | 51.594,00 |
| 04.02.2026 | 8,92 | 8,99 | 8,82 | 8,82 | -1,01% | 60.116,00 |
| 03.02.2026 | 8,99 | 9,07 | 8,75 | 8,91 | -1,22% | 121.490,00 |
| 02.02.2026 | 9,00 | 9,05 | 8,91 | 9,02 | 0,56% | 73.028,00 |
| 30.01.2026 | 9,07 | 9,10 | 8,87 | 8,97 | -1,64% | 117.464,00 |
| 29.01.2026 | 9,04 | 9,12 | 8,94 | 9,12 | 1,22% | 42.461,00 |
| 28.01.2026 | 8,99 | 9,09 | 8,93 | 9,01 | 0,11% | 74.246,00 |
| 27.01.2026 | 9,00 | 9,05 | 8,91 | 9,00 | 0,11% | 49.325,00 |
| 26.01.2026 | 9,09 | 9,09 | 8,91 | 8,99 | -1,32% | 94.575,00 |
| 23.01.2026 | 9,15 | 9,15 | 9,04 | 9,11 | -0,44% | 39.195,00 |
| 22.01.2026 | 9,24 | 9,27 | 9,12 | 9,15 | -0,44% | 60.360,00 |
| 21.01.2026 | 9,06 | 9,19 | 9,03 | 9,19 | 1,66% | 57.059,00 |
| 20.01.2026 | 9,21 | 9,25 | 9,03 | 9,04 | -2,27% | 55.123,00 |
| 16.01.2026 | 9,11 | 9,27 | 9,09 | 9,25 | 1,09% | 79.364,00 |
| 15.01.2026 | 9,00 | 9,16 | 8,93 | 9,15 | 1,22% | 63.765,00 |
| 14.01.2026 | 8,87 | 9,05 | 8,87 | 9,04 | 1,69% | 39.846,00 |
| 13.01.2026 | 9,00 | 9,00 | 8,84 | 8,89 | -1,00% | 72.635,00 |
| 12.01.2026 | 8,90 | 9,02 | 8,77 | 8,98 | 0,90% | 75.362,00 |
| 09.01.2026 | 8,72 | 8,96 | 8,72 | 8,90 | 1,83% | 108.601,00 |
| 08.01.2026 | 8,57 | 8,80 | 8,57 | 8,74 | 1,27% | 50.659,00 |
| 07.01.2026 | 8,67 | 8,77 | 8,58 | 8,63 | 0,12% | 84.227,00 |
| 06.01.2026 | 8,60 | 8,66 | 8,58 | 8,62 | -0,58% | 131.928,00 |
| 05.01.2026 | 8,60 | 8,73 | 8,55 | 8,67 | 0,93% | 100.949,00 |
| 02.01.2026 | 8,55 | 8,64 | 8,54 | 8,59 | -0,23% | 82.669,00 |
| 31.12.2025 | 8,63 | 8,67 | 8,54 | 8,61 | -0,81% | 412.019,00 |
| 30.12.2025 | 8,62 | 8,70 | 8,60 | 8,68 | 0,46% | 48.768,00 |
| 29.12.2025 | 8,69 | 8,69 | 8,56 | 8,64 | -0,35% | 75.116,00 |
| 26.12.2025 | 8,74 | 8,74 | 8,62 | 8,67 | -0,23% | 42.541,00 |
| 24.12.2025 | 8,62 | 8,75 | 8,54 | 8,69 | 0,70% | 49.485,00 |
| 23.12.2025 | 8,73 | 8,80 | 8,62 | 8,63 | -1,60% | 92.237,00 |
| 22.12.2025 | 8,76 | 8,79 | 8,72 | 8,77 | 0,69% | 65.882,00 |
| 19.12.2025 | 8,86 | 8,90 | 8,71 | 8,71 | -2,02% | 172.742,00 |
| 18.12.2025 | 8,87 | 8,96 | 8,87 | 8,89 | 1,02% | 69.033,00 |
| 17.12.2025 | 8,68 | 8,89 | 8,68 | 8,80 | 1,15% | 90.424,00 |
| 16.12.2025 | 8,83 | 8,87 | 8,69 | 8,70 | -1,14% | 106.197,00 |
| 15.12.2025 | 8,97 | 8,97 | 8,80 | 8,80 | -1,57% | 105.714,00 |
| 12.12.2025 | 8,90 | 8,98 | 8,89 | 8,94 | 0,90% | 82.469,00 |
| 11.12.2025 | 8,87 | 8,90 | 8,81 | 8,86 | 0,45% | 85.904,00 |
| 10.12.2025 | 8,72 | 8,87 | 8,72 | 8,82 | 1,03% | 79.655,00 |
| 09.12.2025 | 8,69 | 8,78 | 8,67 | 8,73 | 0,11% | 86.834,00 |
| 08.12.2025 | 8,80 | 8,83 | 8,68 | 8,72 | -1,36% | 76.091,00 |
| 05.12.2025 | 8,78 | 8,91 | 8,78 | 8,84 | 0,57% | 120.139,00 |
| 04.12.2025 | 8,90 | 8,93 | 8,78 | 8,79 | -1,35% | 90.784,00 |
| 03.12.2025 | 8,81 | 8,91 | 8,81 | 8,91 | 1,83% | 70.567,00 |
| 02.12.2025 | 8,86 | 8,86 | 8,73 | 8,75 | -1,57% | 76.307,00 |
| 01.12.2025 | 8,73 | 8,96 | 8,73 | 8,89 | 1,02% | 157.299,00 |
| 28.11.2025 | 8,75 | 8,80 | 8,69 | 8,80 | 1,03% | 47.680,00 |
| 26.11.2025 | 8,59 | 8,80 | 8,59 | 8,71 | 1,28% | 140.785,00 |
| 25.11.2025 | 8,36 | 8,63 | 8,36 | 8,60 | 2,87% | 107.721,00 |
| 24.11.2025 | 8,30 | 8,38 | 8,26 | 8,36 | 0,48% | 78.772,00 |