25,230$
0,08%
Echtzeit-Aktienkurs Annaly Capital Management
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 25,24 | 25,27 | 25,20 | 25,27 | 0,24% | 8.986,00 |
| 02.05.2024 | 25,24 | 25,25 | 25,16 | 25,21 | 0,04% | 30.739,00 |
| 01.05.2024 | 25,05 | 25,20 | 25,05 | 25,20 | 0,44% | 25.326,00 |
| 30.04.2024 | 25,08 | 25,14 | 25,01 | 25,09 | 0,32% | 27.780,00 |
| 29.04.2024 | 24,98 | 25,15 | 24,98 | 25,01 | 0,12% | 19.286,00 |
| 26.04.2024 | 25,11 | 25,11 | 24,98 | 24,98 | -0,83% | 19.840,00 |
| 25.04.2024 | 25,00 | 25,19 | 24,92 | 25,19 | 0,56% | 21.345,00 |
| 24.04.2024 | 24,99 | 25,06 | 24,94 | 25,05 | 0,24% | 16.987,00 |
| 23.04.2024 | 24,93 | 25,07 | 24,93 | 24,99 | 0,04% | 17.191,00 |
| 22.04.2024 | 25,00 | 25,09 | 24,92 | 24,98 | -0,16% | 28.987,00 |
| 19.04.2024 | 24,88 | 25,13 | 24,86 | 25,02 | 0,48% | 25.908,00 |
| 18.04.2024 | 25,00 | 25,00 | 24,87 | 24,90 | -0,40% | 30.094,00 |
| 17.04.2024 | 24,93 | 25,05 | 24,89 | 25,00 | 0,36% | 23.993,00 |
| 16.04.2024 | 25,00 | 25,06 | 24,85 | 24,91 | -0,84% | 39.435,00 |
| 15.04.2024 | 25,14 | 25,15 | 24,96 | 25,12 | -0,16% | 52.198,00 |
| 12.04.2024 | 24,96 | 25,19 | 24,96 | 25,16 | 0,28% | 14.674,00 |
| 11.04.2024 | 25,07 | 25,16 | 25,03 | 25,09 | -0,08% | 24.702,00 |
| 10.04.2024 | 25,15 | 25,20 | 24,97 | 25,11 | -0,16% | 31.115,00 |
| 09.04.2024 | 25,21 | 25,25 | 25,07 | 25,15 | -0,36% | 31.472,00 |
| 08.04.2024 | 25,20 | 25,28 | 25,14 | 25,24 | 0,16% | 51.595,00 |
| 05.04.2024 | 25,12 | 25,36 | 25,12 | 25,20 | 0,12% | 25.703,00 |
| 04.04.2024 | 25,10 | 25,23 | 25,10 | 25,17 | 0,08% | 19.853,00 |
| 03.04.2024 | 25,07 | 25,19 | 25,07 | 25,15 | 0,52% | 23.196,00 |
| 02.04.2024 | 24,96 | 25,09 | 24,95 | 25,02 | -0,08% | 37.784,00 |
| 01.04.2024 | 24,88 | 25,05 | 24,88 | 25,04 | 0,85% | 42.475,00 |
| 28.03.2024 | 25,09 | 25,10 | 24,83 | 24,83 | -0,64% | 127.787,00 |
| 27.03.2024 | 24,98 | 25,06 | 24,98 | 24,99 | 0,04% | 31.994,00 |
| 26.03.2024 | 25,00 | 25,00 | 24,97 | 24,98 | -0,08% | 15.489,00 |
| 25.03.2024 | 24,95 | 25,02 | 24,92 | 25,00 | 0,08% | 31.159,00 |
| 22.03.2024 | 24,98 | 25,00 | 24,95 | 24,98 | 0,32% | 29.746,00 |
| 21.03.2024 | 24,90 | 24,99 | 24,86 | 24,90 | 0,00% | 57.563,00 |
| 20.03.2024 | 24,90 | 24,99 | 24,89 | 24,90 | 0,00% | 51.140,00 |
| 19.03.2024 | 24,90 | 25,02 | 24,85 | 24,90 | 0,00% | 63.667,00 |
| 18.03.2024 | 24,93 | 24,99 | 24,88 | 24,90 | -0,08% | 103.059,00 |
| 15.03.2024 | 25,02 | 25,04 | 24,92 | 24,92 | -0,40% | 67.347,00 |
| 14.03.2024 | 24,92 | 25,03 | 24,86 | 25,02 | 0,16% | 28.429,00 |
| 13.03.2024 | 24,89 | 25,10 | 24,88 | 24,98 | 0,00% | 32.628,00 |
| 12.03.2024 | 24,95 | 25,05 | 24,83 | 24,98 | 0,04% | 31.294,00 |
| 11.03.2024 | 25,00 | 25,12 | 24,96 | 24,97 | -0,12% | 18.310,00 |
| 08.03.2024 | 24,95 | 25,00 | 24,95 | 25,00 | 0,20% | 35.965,00 |
| 07.03.2024 | 24,91 | 24,98 | 24,91 | 24,95 | 0,00% | 30.469,00 |
| 06.03.2024 | 24,92 | 24,95 | 24,86 | 24,95 | 0,12% | 35.363,00 |
| 05.03.2024 | 24,96 | 24,96 | 24,84 | 24,92 | 0,12% | 22.278,00 |
| 04.03.2024 | 24,83 | 24,93 | 24,80 | 24,89 | -0,24% | 26.065,00 |
| 01.03.2024 | 24,73 | 24,96 | 24,70 | 24,95 | 0,52% | 32.619,00 |
| 29.02.2024 | 24,98 | 25,03 | 24,76 | 24,82 | -1,59% | 76.885,00 |
| 28.02.2024 | 25,05 | 25,29 | 25,03 | 25,22 | 0,52% | 32.337,00 |
| 27.02.2024 | 25,19 | 25,19 | 25,08 | 25,09 | -0,40% | 24.369,00 |
| 26.02.2024 | 25,22 | 25,26 | 25,13 | 25,19 | -0,32% | 35.587,00 |
| 23.02.2024 | 25,15 | 25,30 | 25,11 | 25,27 | 0,48% | 25.426,00 |
| 22.02.2024 | 25,08 | 25,19 | 25,08 | 25,15 | 0,12% | 14.558,00 |
| 21.02.2024 | 25,14 | 25,14 | 25,07 | 25,12 | 0,02% | 10.128,00 |
| 20.02.2024 | 25,05 | 25,12 | 25,03 | 25,12 | 0,22% | 18.054,00 |
| 16.02.2024 | 25,10 | 25,12 | 25,01 | 25,06 | -0,36% | 16.222,00 |
| 15.02.2024 | 25,01 | 25,17 | 25,00 | 25,15 | 0,40% | 20.927,00 |
| 14.02.2024 | 25,00 | 25,08 | 25,00 | 25,05 | 0,20% | 19.880,00 |
| 13.02.2024 | 25,16 | 25,22 | 24,96 | 25,00 | -0,91% | 21.076,00 |
| 12.02.2024 | 25,06 | 25,23 | 25,06 | 25,23 | 0,36% | 19.672,00 |
| 09.02.2024 | 25,01 | 25,14 | 25,01 | 25,14 | 0,36% | 34.454,00 |
| 08.02.2024 | 25,06 | 25,07 | 24,96 | 25,05 | 0,13% | 27.597,00 |
| 07.02.2024 | 24,95 | 25,02 | 24,91 | 25,02 | 0,07% | 36.358,00 |
| 06.02.2024 | 24,95 | 25,00 | 24,91 | 25,00 | 0,20% | 18.600,00 |
| 05.02.2024 | 24,93 | 24,97 | 24,88 | 24,95 | -0,28% | 20.994,00 |
| 02.02.2024 | 25,00 | 25,03 | 24,97 | 25,02 | 0,08% | 21.643,00 |
| 01.02.2024 | 24,93 | 25,05 | 24,90 | 25,00 | 0,08% | 24.539,00 |
| 31.01.2024 | 24,90 | 25,09 | 24,90 | 24,98 | 0,00% | 35.105,00 |
| 30.01.2024 | 25,02 | 25,02 | 24,96 | 24,98 | -0,16% | 35.213,00 |
| 29.01.2024 | 24,95 | 25,04 | 24,95 | 25,02 | 0,08% | 23.994,00 |
| 26.01.2024 | 24,90 | 25,18 | 24,90 | 25,00 | 0,20% | 55.358,00 |
| 25.01.2024 | 24,88 | 25,08 | 24,85 | 24,95 | 0,56% | 31.478,00 |
| 24.01.2024 | 24,87 | 24,89 | 24,75 | 24,81 | -0,16% | 23.249,00 |
| 23.01.2024 | 24,81 | 24,91 | 24,81 | 24,85 | -0,08% | 14.852,00 |
| 22.01.2024 | 24,90 | 24,91 | 24,83 | 24,87 | 0,20% | 27.451,00 |
| 19.01.2024 | 24,76 | 24,87 | 24,64 | 24,82 | 0,17% | 20.482,00 |
| 18.01.2024 | 24,78 | 24,85 | 24,73 | 24,78 | -0,08% | 28.666,00 |
| 17.01.2024 | 24,77 | 24,83 | 24,72 | 24,80 | 0,08% | 54.471,00 |
| 16.01.2024 | 24,73 | 24,78 | 24,65 | 24,78 | -0,16% | 22.724,00 |
| 12.01.2024 | 24,68 | 24,82 | 24,63 | 24,82 | 0,57% | 26.511,00 |
| 11.01.2024 | 24,65 | 24,70 | 24,61 | 24,68 | 0,00% | 19.091,00 |
| 10.01.2024 | 24,68 | 24,69 | 24,58 | 24,68 | 0,16% | 55.478,00 |
| 09.01.2024 | 24,68 | 24,68 | 24,60 | 24,64 | 0,08% | 24.835,00 |
| 08.01.2024 | 24,65 | 24,67 | 24,53 | 24,62 | 0,21% | 40.472,00 |
| 05.01.2024 | 24,44 | 24,58 | 24,43 | 24,57 | 0,65% | 62.457,00 |
| 04.01.2024 | 24,42 | 24,42 | 24,00 | 24,41 | 0,02% | 11.161,00 |
| 03.01.2024 | 24,43 | 24,47 | 24,34 | 24,41 | -0,22% | 22.665,00 |
| 02.01.2024 | 24,30 | 24,49 | 24,30 | 24,46 | 0,70% | 27.797,00 |
| 29.12.2023 | 24,49 | 24,54 | 24,24 | 24,29 | -0,57% | 35.220,00 |
| 28.12.2023 | 24,28 | 24,45 | 24,15 | 24,43 | 0,53% | 56.926,00 |
| 27.12.2023 | 24,43 | 24,49 | 24,27 | 24,30 | -0,16% | 22.880,00 |
| 26.12.2023 | 24,40 | 24,45 | 24,34 | 24,34 | -0,45% | 33.468,00 |
| 22.12.2023 | 24,45 | 24,45 | 24,34 | 24,45 | 0,00% | 19.192,00 |
| 21.12.2023 | 24,32 | 24,45 | 24,32 | 24,45 | 0,70% | 10.769,00 |
| 20.12.2023 | 24,30 | 24,45 | 24,23 | 24,28 | -0,45% | 34.550,00 |
| 19.12.2023 | 24,35 | 24,41 | 24,27 | 24,39 | 0,16% | 28.019,00 |
| 18.12.2023 | 24,24 | 24,35 | 24,24 | 24,35 | 0,12% | 20.929,00 |
| 15.12.2023 | 24,27 | 24,39 | 24,24 | 24,32 | 0,25% | 24.701,00 |
| 14.12.2023 | 24,37 | 24,43 | 24,23 | 24,26 | -0,57% | 24.983,00 |
| 13.12.2023 | 24,19 | 24,45 | 24,16 | 24,40 | 0,87% | 28.796,00 |
| 12.12.2023 | 24,20 | 24,23 | 24,10 | 24,19 | -0,08% | 15.593,00 |
| 11.12.2023 | 24,23 | 24,24 | 24,13 | 24,21 | 0,04% | 22.964,00 |