Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Angel Oak Mortgage Inc (57V.MU)

7.95
+0.70
+(9.66%)
As of 8:00:50 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20257.957.957.957.957.95-
Apr 28, 20257.257.257.257.257.25-
Apr 25, 20257.257.257.257.257.25-
Apr 24, 20257.257.257.257.257.25-
Apr 23, 20257.257.257.257.257.25-
Apr 22, 20256.806.806.806.806.80-
Apr 17, 20256.806.806.806.806.80-
Apr 16, 20256.806.806.806.806.80-
Apr 15, 20256.806.806.806.806.80-
Apr 14, 20256.806.806.806.806.80-
Apr 11, 20257.057.057.057.057.05-
Apr 10, 20257.107.107.107.107.10-
Apr 9, 20257.107.107.107.107.10-
Apr 8, 20257.457.457.457.457.45-
Apr 7, 20257.757.757.757.757.75-
Apr 4, 20258.408.408.408.408.40-
Apr 3, 20258.558.558.558.558.55-
Apr 2, 20258.908.908.908.908.90-
Apr 1, 20259.009.009.009.009.00-
Mar 31, 20259.009.009.009.009.00-
Mar 28, 20259.059.059.059.059.05-
Mar 27, 20259.059.059.059.059.05-
Mar 26, 20259.059.059.059.059.05-
Mar 25, 20259.059.059.059.059.05-
Mar 24, 20259.059.059.059.059.05-
Mar 21, 20259.059.059.059.059.05-
Mar 20, 20259.059.059.059.059.05-
Mar 19, 20259.059.059.059.059.05-
Mar 18, 20259.059.059.059.059.05-
Mar 17, 20259.059.059.059.059.05-
Mar 14, 20259.059.059.059.059.05-
Mar 13, 20259.059.059.059.059.05-
Mar 12, 20259.059.059.059.059.05-
Mar 11, 20259.059.059.059.059.05-
Mar 10, 20259.059.059.059.059.05-
Mar 7, 20259.059.059.059.059.05-
Mar 6, 20259.309.309.309.309.30-
Mar 5, 20259.359.359.359.359.35-
Mar 4, 20259.359.359.359.359.35-
Mar 3, 20259.409.409.409.409.40-
Feb 28, 20259.309.309.309.309.30-
Feb 27, 20259.309.309.309.309.30-
Feb 26, 20259.309.309.309.309.30-
Feb 25, 20259.009.009.009.009.00-
Feb 24, 20259.709.709.009.009.002,000
Feb 21, 2025 0.280736 Dividend
Feb 21, 20259.709.709.709.709.70-
Feb 20, 202510.1010.1010.1010.109.78-
Feb 19, 202510.2010.2010.1010.109.78500
Feb 18, 202510.3010.3010.2010.209.88500
Feb 17, 202510.3010.3010.3010.309.97-
Feb 14, 202510.3010.3010.3010.309.97-
Feb 13, 202510.3010.3010.3010.309.97-
Feb 12, 202510.3010.3010.3010.309.97-
Feb 11, 202510.3010.3010.3010.309.97-
Feb 10, 202510.2010.2010.2010.209.88-
Feb 7, 202510.0010.2010.0010.209.88150
Feb 6, 20259.8010.109.8010.109.78990
Feb 5, 20259.759.759.759.759.44-
Feb 4, 20259.759.759.759.759.44-
Feb 3, 20259.759.759.759.759.44-
Jan 31, 20259.759.759.759.759.44-
Jan 30, 20259.759.759.759.759.44-
Jan 29, 20259.759.759.759.759.44-
Jan 28, 20259.759.759.759.759.44-
Jan 27, 20259.759.759.759.759.44-
Jan 24, 20259.809.809.809.809.49-
Jan 23, 20259.859.859.859.859.54-
Jan 22, 20259.609.959.609.959.63250
Jan 21, 20259.609.609.609.609.30-
Jan 20, 20259.609.609.609.609.30-
Jan 17, 20259.459.459.459.459.15-
Jan 16, 20259.309.309.309.309.01-
Jan 15, 20259.309.309.309.309.01-
Jan 14, 20259.309.309.309.309.01-
Jan 13, 20259.309.309.309.309.01-
Jan 10, 20259.309.309.309.309.01-
Jan 9, 20259.309.309.309.309.01-
Jan 8, 20259.259.259.259.258.96-
Jan 7, 20259.259.259.259.258.96-
Jan 6, 20259.059.059.059.058.76-
Jan 3, 20259.009.009.009.008.71-
Jan 2, 20259.009.009.009.008.71-
Dec 30, 20249.009.009.009.008.71-
Dec 27, 20249.009.009.009.008.71-
Dec 23, 20248.958.958.958.958.67-
Dec 20, 20248.958.958.958.958.67-
Dec 19, 20248.958.958.958.958.67-
Dec 18, 20248.958.958.958.958.67-
Dec 17, 20249.009.009.009.008.71-
Dec 16, 20249.009.009.009.008.71-
Dec 13, 20249.009.009.009.008.71-
Dec 12, 20249.009.009.009.008.71-
Dec 11, 20249.009.009.009.008.71-
Dec 10, 20249.009.009.009.008.71-
Dec 9, 20249.009.009.009.008.71-
Dec 6, 20249.009.009.009.008.71-
Dec 5, 20249.109.109.109.108.81-
Dec 4, 20249.109.109.109.108.81-
Dec 3, 20249.109.109.109.108.81-
Dec 2, 20249.059.059.059.058.76-
Nov 29, 20249.009.009.009.008.71-
Nov 28, 20249.009.009.009.008.71-
Nov 27, 20249.009.009.009.008.71-
Nov 26, 20249.009.009.009.008.71-
Nov 25, 20249.009.009.009.008.71-
Nov 22, 20248.908.908.908.908.62-
Nov 21, 20248.908.908.908.908.62-
Nov 20, 20249.059.059.059.058.76-
Nov 19, 2024 0.280736 Dividend
Nov 19, 20249.159.159.159.158.86-
Nov 18, 20249.259.259.259.258.65-
Nov 15, 20249.259.259.259.258.65-
Nov 14, 20249.259.259.259.258.65-
Nov 13, 20249.109.109.109.108.51-
Nov 12, 20249.109.109.109.108.51-
Nov 11, 20248.958.958.958.958.37-
Nov 8, 20248.658.658.658.658.09-
Nov 7, 20248.608.608.608.608.04-
Nov 6, 20248.558.558.558.557.99-
Nov 5, 20248.558.558.558.557.99-
Nov 4, 20248.558.558.558.557.99-
Nov 1, 20248.658.658.658.658.09-
Oct 31, 20248.758.758.758.758.18-
Oct 30, 20248.758.758.758.758.18-
Oct 29, 20248.858.858.858.858.27-
Oct 28, 20248.958.958.958.958.37-
Oct 25, 20248.958.958.958.958.37-
Oct 24, 20248.958.958.958.958.37-
Oct 23, 20249.059.059.059.058.46-
Oct 22, 20249.059.059.059.058.46-
Oct 21, 20249.059.059.059.058.46-
Oct 18, 20249.059.059.059.058.46-
Oct 17, 20249.059.059.059.058.46-
Oct 16, 20249.009.009.009.008.41-
Oct 15, 20248.958.958.958.958.37-
Oct 14, 20248.958.958.958.958.37-
Oct 11, 20248.958.958.958.958.37-
Oct 10, 20248.958.958.958.958.37-
Oct 9, 20249.259.258.958.958.375
Oct 8, 20249.259.259.259.258.65-
Oct 7, 20249.359.359.359.358.74-
Oct 4, 20249.359.359.359.358.74-
Oct 3, 20249.359.359.359.358.74-
Oct 2, 20249.359.359.359.358.74-
Oct 1, 20249.359.359.359.358.74-
Sep 30, 20249.359.359.359.358.74-
Sep 27, 20249.359.359.359.358.74-
Sep 26, 20249.359.359.359.358.74-
Sep 25, 20249.509.509.509.508.88-
Sep 24, 20249.509.509.509.508.88-
Sep 23, 20249.509.509.509.508.88-
Sep 20, 20249.509.509.509.508.88-
Sep 19, 20249.509.509.509.508.88-
Sep 18, 20249.509.509.509.508.88-
Sep 17, 20249.509.509.509.508.88-
Sep 16, 20249.509.509.509.508.88-
Sep 13, 20249.509.509.509.508.88-
Sep 12, 20249.509.509.509.508.88-
Sep 11, 20249.559.559.559.558.93-
Sep 10, 20249.559.559.559.558.93-
Sep 9, 202410.0010.0010.0010.009.35-
Sep 6, 202410.1010.1010.1010.109.44-
Sep 5, 202410.1010.1010.1010.109.44-
Sep 4, 202410.1010.1010.1010.109.44-
Sep 3, 202410.1010.1010.1010.109.44-
Sep 2, 202410.1010.1010.1010.109.44-
Aug 30, 202410.1010.1010.1010.109.44-
Aug 29, 202410.1010.1010.1010.109.44-
Aug 28, 202410.1010.1010.1010.109.44-
Aug 27, 202410.1010.1010.1010.109.44-
Aug 26, 202410.1010.1010.1010.109.44-
Aug 23, 202410.1010.1010.1010.109.44-
Aug 22, 2024 0.280736 Dividend
Aug 22, 202410.9010.9010.9010.9010.19-
Aug 21, 202410.9010.9010.9010.909.89-
Aug 20, 202410.8010.8010.8010.809.80-
Aug 19, 202410.8010.8010.8010.809.80-
Aug 16, 202410.9010.9010.9010.909.89-
Aug 15, 202410.9010.9010.9010.909.89-
Aug 14, 202410.9010.9010.9010.909.89-
Aug 13, 202410.9010.9010.9010.909.89-
Aug 12, 202411.3011.3011.3011.3010.25-
Aug 9, 202411.4011.4011.4011.4010.34-
Aug 8, 202411.5011.5011.5011.5010.43-
Aug 7, 202411.5011.5011.5011.5010.43-
Aug 6, 202411.6011.6011.6011.6010.53-
Aug 5, 202411.7011.7011.7011.7010.62-
Aug 2, 202411.5011.5011.5011.5010.43-
Aug 1, 202411.5011.5011.5011.5010.43-
Jul 31, 202411.3011.3011.3011.3010.25-
Jul 30, 202411.2011.2011.2011.2010.16-
Jul 29, 202411.1011.1011.1011.1010.07-
Jul 26, 202411.0011.0011.0011.009.98-
Jul 25, 202411.2011.2011.2011.2010.16-
Jul 24, 202411.4011.4011.4011.4010.34-
Jul 23, 202411.4011.4011.4011.4010.34-
Jul 22, 202411.4011.4011.4011.4010.34-
Jul 19, 202411.4011.4011.4011.4010.34-
Jul 18, 202411.1011.1011.1011.1010.07-
Jul 17, 202411.0011.0011.0011.009.98-
Jul 16, 202410.9010.9010.9010.909.89-
Jul 15, 202410.7010.7010.7010.709.7130
Jul 12, 202410.8010.8010.8010.809.80-
Jul 11, 202410.8010.8010.8010.809.80-
Jul 10, 202410.8010.8010.8010.809.80-
Jul 9, 202410.9010.9010.9010.909.89-
Jul 8, 202411.0011.0011.0011.009.98-
Jul 5, 202411.3011.3011.3011.3010.25-
Jul 4, 202411.3011.3011.3011.3010.25-
Jul 3, 202411.7011.7011.7011.7010.62-
Jul 2, 202412.0012.0012.0012.0010.89-
Jul 1, 202412.0012.0012.0012.0010.89-
Jun 28, 202411.4011.4011.4011.4010.34-
Jun 27, 202411.4011.4011.4011.4010.34-
Jun 26, 202411.4011.4011.4011.4010.34-
Jun 25, 202411.5011.5011.5011.5010.43-
Jun 24, 202411.6011.6011.6011.6010.53-
Jun 21, 202411.6011.6011.6011.6010.53-
Jun 20, 202411.6011.6011.6011.6010.53-
Jun 19, 202411.6011.6011.6011.6010.53-
Jun 18, 202411.6011.6011.6011.6010.53-
Jun 17, 202411.5011.5011.5011.5010.43-
Jun 14, 202411.4011.4011.4011.4010.34-
Jun 13, 202411.3011.3011.3011.3010.25-
Jun 12, 202411.3011.3011.3011.3010.25-
Jun 11, 202411.3011.3011.3011.3010.25-
Jun 10, 202411.3011.3011.3011.3010.25-
Jun 7, 202411.3011.3011.3011.3010.25-
Jun 6, 202411.3011.3011.3011.3010.25-
Jun 5, 202411.3011.3011.3011.3010.25-
Jun 4, 202411.3011.3011.3011.3010.25-
Jun 3, 202411.3011.3011.3011.3010.25-
May 31, 202411.2011.2011.2011.2010.16-
May 30, 202411.2011.2011.2011.2010.16-
May 29, 202411.2011.2011.2011.2010.16-
May 28, 202411.2011.2011.2011.2010.16-
May 27, 202411.2011.2011.2011.2010.16-
May 24, 202411.2011.2011.2011.2010.16-
May 23, 202411.3011.3011.3011.3010.25-
May 22, 202411.4011.4011.4011.4010.34-
May 21, 2024 0.280736 Dividend
May 21, 202411.5011.5011.5011.5010.43-
May 20, 202411.5011.5011.5011.5010.14-
May 17, 202411.1011.1011.1011.109.79-
May 16, 202410.9010.9010.9010.909.62-
May 15, 202410.9010.9010.9010.909.62-
May 14, 202410.8010.8010.8010.809.53-
May 13, 202410.6010.6010.6010.609.35-
May 10, 202410.5010.5010.5010.509.26-
May 9, 202410.5010.5010.5010.509.26-
May 8, 202410.5010.5010.5010.509.26-
May 7, 202410.5010.5010.5010.509.26-
May 6, 202410.2010.2010.2010.209.00-
May 3, 202410.2010.2010.2010.209.00-
May 2, 202410.0010.0010.0010.008.82-
Apr 30, 202410.0010.0010.0010.008.82-
Apr 29, 202410.0010.0010.0010.008.82-