25,860$
0,04%
Echtzeit-Aktienkurs Annaly Capital Management
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,86 | 25,86 | 25,86 | 25,86 | 0,04% | 5.292,00 |
| 04.11.2024 | 25,80 | 25,92 | 25,80 | 25,85 | 0,08% | 25.628,00 |
| 01.11.2024 | 25,80 | 25,90 | 25,78 | 25,83 | -0,04% | 17.235,00 |
| 31.10.2024 | 25,72 | 25,97 | 25,61 | 25,84 | 0,58% | 57.041,00 |
| 30.10.2024 | 25,66 | 25,70 | 25,66 | 25,69 | 0,35% | 14.519,00 |
| 29.10.2024 | 25,58 | 25,67 | 25,56 | 25,60 | -0,04% | 20.611,00 |
| 28.10.2024 | 25,65 | 25,66 | 25,55 | 25,61 | 0,00% | 22.081,00 |
| 25.10.2024 | 25,65 | 25,67 | 25,55 | 25,61 | 0,00% | 49.883,00 |
| 24.10.2024 | 25,67 | 25,68 | 25,54 | 25,61 | -0,27% | 40.996,00 |
| 23.10.2024 | 25,51 | 25,68 | 25,49 | 25,68 | 0,67% | 24.454,00 |
| 22.10.2024 | 25,52 | 25,58 | 25,49 | 25,51 | 0,00% | 53.622,00 |
| 21.10.2024 | 25,61 | 25,68 | 25,41 | 25,51 | -0,78% | 88.067,00 |
| 18.10.2024 | 25,65 | 25,73 | 25,65 | 25,71 | 0,23% | 15.785,00 |
| 17.10.2024 | 25,65 | 25,70 | 25,61 | 25,65 | 0,20% | 25.098,00 |
| 16.10.2024 | 25,64 | 25,70 | 25,58 | 25,60 | 0,01% | 21.249,00 |
| 15.10.2024 | 25,57 | 25,69 | 25,57 | 25,60 | 0,03% | 25.796,00 |
| 14.10.2024 | 25,61 | 25,61 | 25,56 | 25,59 | 0,08% | 34.196,00 |
| 11.10.2024 | 25,52 | 25,60 | 25,50 | 25,57 | 0,24% | 23.633,00 |
| 10.10.2024 | 25,50 | 25,52 | 25,50 | 25,51 | 0,04% | 15.091,00 |
| 09.10.2024 | 25,51 | 25,52 | 25,50 | 25,50 | -0,08% | 11.740,00 |
| 08.10.2024 | 25,55 | 25,58 | 25,51 | 25,52 | -0,16% | 28.341,00 |
| 07.10.2024 | 25,62 | 25,62 | 25,55 | 25,56 | -0,12% | 15.940,00 |
| 04.10.2024 | 25,60 | 25,64 | 25,53 | 25,59 | 0,12% | 17.350,00 |
| 03.10.2024 | 25,48 | 25,65 | 25,48 | 25,56 | 0,20% | 22.009,00 |
| 02.10.2024 | 25,53 | 25,65 | 25,41 | 25,51 | 0,08% | 32.601,00 |
| 01.10.2024 | 25,44 | 25,64 | 25,35 | 25,49 | 0,47% | 29.189,00 |
| 30.09.2024 | 25,47 | 25,70 | 25,37 | 25,37 | -1,13% | 84.887,00 |
| 27.09.2024 | 25,73 | 25,73 | 25,50 | 25,66 | -0,04% | 33.130,00 |
| 26.09.2024 | 25,49 | 25,73 | 25,46 | 25,67 | 0,71% | 107.297,00 |
| 25.09.2024 | 25,39 | 25,54 | 25,37 | 25,49 | 0,39% | 66.937,00 |
| 24.09.2024 | 25,36 | 25,41 | 25,31 | 25,39 | 0,20% | 36.668,00 |
| 23.09.2024 | 25,62 | 25,65 | 25,30 | 25,34 | -0,78% | 82.243,00 |
| 20.09.2024 | 25,55 | 25,67 | 25,53 | 25,54 | -0,23% | 25.118,00 |
| 19.09.2024 | 25,56 | 25,77 | 25,56 | 25,60 | 0,43% | 25.548,00 |
| 18.09.2024 | 25,74 | 25,74 | 25,49 | 25,49 | -0,82% | 36.657,00 |
| 17.09.2024 | 25,53 | 25,93 | 25,53 | 25,70 | 0,31% | 65.241,00 |
| 16.09.2024 | 25,61 | 25,77 | 25,61 | 25,62 | -0,39% | 70.378,00 |
| 13.09.2024 | 25,62 | 25,72 | 25,51 | 25,72 | 0,39% | 15.332,00 |
| 12.09.2024 | 25,65 | 25,65 | 25,57 | 25,62 | 0,00% | 15.023,00 |
| 11.09.2024 | 25,58 | 25,65 | 25,51 | 25,62 | 0,16% | 15.542,00 |
| 10.09.2024 | 25,59 | 25,60 | 25,52 | 25,58 | 0,11% | 19.200,00 |
| 09.09.2024 | 25,50 | 25,58 | 25,45 | 25,55 | 0,25% | 17.494,00 |
| 06.09.2024 | 25,41 | 25,50 | 25,39 | 25,49 | 0,41% | 68.811,00 |
| 05.09.2024 | 25,48 | 25,48 | 25,37 | 25,39 | -0,22% | 13.017,00 |
| 04.09.2024 | 25,40 | 25,55 | 25,40 | 25,44 | 0,43% | 35.445,00 |
| 03.09.2024 | 25,20 | 25,37 | 25,20 | 25,33 | 0,64% | 19.092,00 |
| 30.08.2024 | 25,14 | 25,37 | 25,14 | 25,17 | -2,33% | 39.090,00 |
| 29.08.2024 | 25,79 | 25,83 | 25,77 | 25,77 | -0,23% | 13.377,00 |
| 28.08.2024 | 25,79 | 25,85 | 25,77 | 25,83 | 0,04% | 8.012,00 |
| 27.08.2024 | 25,80 | 25,85 | 25,78 | 25,82 | 0,04% | 12.110,00 |
| 26.08.2024 | 25,78 | 25,82 | 25,73 | 25,81 | 0,04% | 14.807,00 |
| 23.08.2024 | 25,84 | 25,88 | 25,79 | 25,80 | -0,15% | 83.009,00 |
| 22.08.2024 | 25,80 | 25,84 | 25,75 | 25,84 | 0,10% | 18.885,00 |
| 21.08.2024 | 25,77 | 25,84 | 25,77 | 25,82 | 0,02% | 11.965,00 |
| 20.08.2024 | 25,72 | 25,81 | 25,72 | 25,81 | 0,31% | 10.360,00 |
| 19.08.2024 | 25,79 | 25,82 | 25,70 | 25,73 | -0,39% | 27.580,00 |
| 16.08.2024 | 25,77 | 25,84 | 25,74 | 25,83 | 0,39% | 6.869,00 |
| 15.08.2024 | 25,80 | 25,82 | 25,70 | 25,73 | 0,00% | 11.581,00 |
| 14.08.2024 | 25,80 | 25,80 | 25,72 | 25,73 | -0,04% | 6.570,00 |
| 13.08.2024 | 25,73 | 25,81 | 25,70 | 25,74 | 0,47% | 8.762,00 |
| 12.08.2024 | 25,75 | 25,80 | 25,62 | 25,62 | -0,89% | 10.267,00 |
| 09.08.2024 | 25,80 | 25,85 | 25,65 | 25,85 | 0,12% | 15.980,00 |
| 08.08.2024 | 25,77 | 25,82 | 25,53 | 25,82 | 0,90% | 14.375,00 |
| 07.08.2024 | 25,57 | 25,69 | 25,53 | 25,59 | 0,35% | 4.247,00 |
| 06.08.2024 | 25,52 | 25,62 | 25,50 | 25,50 | -0,02% | 23.799,00 |
| 05.08.2024 | 25,38 | 25,66 | 25,38 | 25,51 | -0,57% | 23.094,00 |
| 02.08.2024 | 25,77 | 25,85 | 25,65 | 25,65 | -0,50% | 12.341,00 |
| 01.08.2024 | 25,71 | 25,85 | 25,71 | 25,78 | 0,19% | 13.661,00 |
| 31.07.2024 | 25,75 | 25,84 | 25,70 | 25,73 | -0,12% | 75.820,00 |
| 30.07.2024 | 25,72 | 25,83 | 25,72 | 25,76 | 0,19% | 8.392,00 |
| 29.07.2024 | 25,79 | 25,84 | 25,71 | 25,71 | -0,27% | 11.494,00 |
| 26.07.2024 | 25,74 | 25,84 | 25,74 | 25,78 | -0,08% | 18.156,00 |
| 25.07.2024 | 25,71 | 25,80 | 25,71 | 25,80 | 0,35% | 6.394,00 |
| 24.07.2024 | 25,79 | 25,80 | 25,71 | 25,71 | -0,08% | 8.258,00 |
| 23.07.2024 | 25,70 | 25,80 | 25,70 | 25,73 | -0,12% | 25.218,00 |
| 22.07.2024 | 25,76 | 25,84 | 25,76 | 25,76 | 0,00% | 40.256,00 |
| 19.07.2024 | 25,76 | 25,79 | 25,76 | 25,76 | -0,08% | 5.281,00 |
| 18.07.2024 | 25,77 | 25,82 | 25,77 | 25,78 | -0,08% | 14.518,00 |
| 17.07.2024 | 25,75 | 25,81 | 25,75 | 25,80 | 0,23% | 14.058,00 |
| 16.07.2024 | 25,73 | 25,75 | 25,73 | 25,74 | 0,03% | 11.523,00 |
| 15.07.2024 | 25,73 | 25,74 | 25,70 | 25,73 | -0,03% | 25.449,00 |
| 12.07.2024 | 25,73 | 25,74 | 25,71 | 25,74 | 0,08% | 12.363,00 |
| 11.07.2024 | 25,60 | 25,72 | 25,60 | 25,72 | 0,36% | 19.388,00 |
| 10.07.2024 | 25,65 | 25,65 | 25,56 | 25,63 | -0,08% | 6.287,00 |
| 09.07.2024 | 25,53 | 25,65 | 25,53 | 25,65 | 0,12% | 8.825,00 |
| 08.07.2024 | 25,62 | 25,70 | 25,55 | 25,62 | 0,00% | 14.999,00 |
| 05.07.2024 | 25,69 | 25,70 | 25,57 | 25,62 | -0,16% | 7.460,00 |
| 03.07.2024 | 25,62 | 25,69 | 25,59 | 25,66 | 0,12% | 6.815,00 |
| 02.07.2024 | 25,64 | 25,71 | 25,52 | 25,63 | -0,04% | 14.771,00 |
| 01.07.2024 | 25,61 | 25,70 | 25,49 | 25,64 | 0,08% | 52.000,00 |
| 28.06.2024 | 25,80 | 26,03 | 25,62 | 25,62 | -0,70% | 300.340,00 |
| 27.06.2024 | 25,68 | 25,86 | 25,61 | 25,80 | 0,43% | 58.144,00 |
| 26.06.2024 | 25,49 | 25,70 | 25,48 | 25,69 | 0,55% | 28.362,00 |
| 25.06.2024 | 25,49 | 25,57 | 25,48 | 25,55 | 0,00% | 25.320,00 |
| 24.06.2024 | 25,58 | 25,60 | 25,50 | 25,55 | -0,43% | 22.554,00 |
| 21.06.2024 | 25,33 | 25,70 | 25,33 | 25,66 | 0,47% | 126.335,00 |
| 20.06.2024 | 25,42 | 25,56 | 25,39 | 25,54 | 0,35% | 40.739,00 |
| 18.06.2024 | 25,34 | 25,50 | 25,34 | 25,45 | 0,04% | 32.964,00 |
| 17.06.2024 | 25,26 | 25,44 | 25,25 | 25,44 | 0,36% | 24.951,00 |
| 14.06.2024 | 25,24 | 25,38 | 25,18 | 25,35 | 0,44% | 25.135,00 |