6,310$
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.11.2024 | 19,04 | 19,13 | 18,96 | 19,04 | 0,42% | 4.871.087,00 |
01.11.2024 | 19,20 | 19,28 | 18,92 | 18,96 | -0,26% | 6.430.411,00 |
31.10.2024 | 19,34 | 19,43 | 19,01 | 19,01 | -1,66% | 10.047.315,00 |
30.10.2024 | 19,23 | 19,38 | 19,19 | 19,33 | 0,78% | 8.423.838,00 |
29.10.2024 | 19,12 | 19,24 | 18,72 | 19,18 | 0,00% | 8.075.747,00 |
28.10.2024 | 19,54 | 19,55 | 19,11 | 19,18 | -1,59% | 7.585.015,00 |
25.10.2024 | 19,77 | 19,89 | 19,46 | 19,49 | -1,07% | 5.521.665,00 |
24.10.2024 | 19,49 | 19,73 | 19,35 | 19,70 | 0,77% | 6.302.354,00 |
23.10.2024 | 19,57 | 19,73 | 19,46 | 19,55 | -0,46% | 5.863.668,00 |
22.10.2024 | 19,82 | 19,86 | 19,54 | 19,64 | -1,11% | 4.542.219,00 |
21.10.2024 | 20,23 | 20,29 | 19,85 | 19,86 | -2,07% | 4.562.664,00 |
18.10.2024 | 20,20 | 20,37 | 20,18 | 20,28 | 0,65% | 4.021.020,00 |
17.10.2024 | 20,17 | 20,21 | 20,10 | 20,15 | -0,05% | 3.336.947,00 |
16.10.2024 | 20,08 | 20,20 | 20,03 | 20,16 | 1,00% | 3.657.985,00 |
15.10.2024 | 19,78 | 20,07 | 19,78 | 19,96 | 0,96% | 4.392.075,00 |
14.10.2024 | 19,60 | 19,80 | 19,54 | 19,77 | 0,71% | 3.886.382,00 |
11.10.2024 | 19,85 | 19,87 | 19,60 | 19,63 | -0,96% | 4.391.455,00 |
10.10.2024 | 19,60 | 19,82 | 19,51 | 19,82 | 0,76% | 3.972.043,00 |
09.10.2024 | 19,66 | 19,80 | 19,60 | 19,67 | 0,00% | 4.330.205,00 |
08.10.2024 | 19,46 | 19,68 | 19,38 | 19,67 | 1,60% | 4.596.468,00 |
07.10.2024 | 19,59 | 19,63 | 19,27 | 19,36 | -1,38% | 4.707.585,00 |
04.10.2024 | 19,67 | 19,74 | 19,45 | 19,63 | -0,20% | 5.818.794,00 |
03.10.2024 | 19,55 | 19,70 | 19,29 | 19,67 | 0,41% | 7.448.716,00 |
02.10.2024 | 19,58 | 19,70 | 19,54 | 19,59 | -0,31% | 4.480.990,00 |
01.10.2024 | 20,05 | 20,05 | 19,56 | 19,65 | -2,09% | 9.276.005,00 |
30.09.2024 | 19,98 | 20,10 | 19,86 | 20,07 | -2,86% | 9.347.158,00 |
27.09.2024 | 20,62 | 20,70 | 20,43 | 20,66 | 1,27% | 6.576.277,00 |
26.09.2024 | 20,50 | 20,51 | 20,26 | 20,40 | 0,49% | 6.879.888,00 |
25.09.2024 | 20,45 | 20,51 | 20,30 | 20,30 | -1,31% | 8.283.251,00 |
24.09.2024 | 20,37 | 20,65 | 20,37 | 20,57 | 1,28% | 7.178.241,00 |
23.09.2024 | 20,80 | 20,85 | 20,25 | 20,31 | -2,73% | 10.237.302,00 |
20.09.2024 | 20,90 | 21,03 | 20,82 | 20,88 | 0,38% | 8.585.901,00 |
19.09.2024 | 21,09 | 21,11 | 20,78 | 20,80 | -0,10% | 7.405.974,00 |
18.09.2024 | 20,74 | 20,99 | 20,58 | 20,82 | 0,53% | 7.402.747,00 |
17.09.2024 | 20,88 | 20,92 | 20,67 | 20,71 | -0,62% | 6.304.071,00 |
16.09.2024 | 20,50 | 20,87 | 20,42 | 20,84 | 1,91% | 7.206.275,00 |
13.09.2024 | 20,45 | 20,50 | 20,35 | 20,45 | 0,64% | 6.877.712,00 |
12.09.2024 | 20,23 | 20,38 | 20,17 | 20,32 | 0,49% | 4.593.792,00 |
11.09.2024 | 20,23 | 20,27 | 20,03 | 20,22 | -0,39% | 3.647.349,00 |
10.09.2024 | 20,27 | 20,38 | 20,23 | 20,30 | 0,40% | 6.391.120,00 |
09.09.2024 | 20,21 | 20,32 | 20,16 | 20,22 | 0,25% | 6.178.964,00 |
06.09.2024 | 20,21 | 20,27 | 20,01 | 20,17 | 0,15% | 6.412.255,00 |
05.09.2024 | 20,09 | 20,21 | 20,04 | 20,14 | 0,70% | 6.714.363,00 |
04.09.2024 | 20,10 | 20,15 | 19,94 | 20,00 | -0,50% | 3.320.425,00 |
03.09.2024 | 20,10 | 20,20 | 20,05 | 20,10 | -0,30% | 3.917.466,00 |
30.08.2024 | 20,14 | 20,25 | 20,03 | 20,16 | 0,55% | 5.649.797,00 |
29.08.2024 | 20,03 | 20,11 | 19,94 | 20,05 | 0,30% | 3.564.441,00 |
28.08.2024 | 19,97 | 20,07 | 19,84 | 19,99 | 0,20% | 4.100.566,00 |
27.08.2024 | 20,04 | 20,15 | 19,94 | 19,95 | -0,89% | 3.245.664,00 |
26.08.2024 | 20,11 | 20,31 | 20,10 | 20,13 | 0,60% | 4.187.402,00 |
23.08.2024 | 20,00 | 20,17 | 19,92 | 20,01 | 0,65% | 3.746.518,00 |
22.08.2024 | 20,10 | 20,15 | 19,86 | 19,88 | -0,90% | 2.381.579,00 |
21.08.2024 | 20,20 | 20,22 | 20,01 | 20,06 | -0,45% | 3.788.727,00 |
20.08.2024 | 20,23 | 20,31 | 20,08 | 20,15 | -0,79% | 3.451.484,00 |
19.08.2024 | 20,16 | 20,31 | 20,16 | 20,31 | 0,99% | 5.011.371,00 |
16.08.2024 | 19,90 | 20,14 | 19,90 | 20,11 | 0,75% | 4.671.910,00 |
15.08.2024 | 20,06 | 20,06 | 19,84 | 19,96 | 0,40% | 3.886.801,00 |
14.08.2024 | 19,87 | 19,90 | 19,73 | 19,88 | 0,25% | 2.749.405,00 |
13.08.2024 | 19,87 | 19,93 | 19,80 | 19,83 | 0,46% | 3.470.729,00 |
12.08.2024 | 19,98 | 20,02 | 19,71 | 19,74 | -1,40% | 2.525.156,00 |
09.08.2024 | 20,04 | 20,06 | 19,89 | 20,02 | 0,00% | 2.953.746,00 |
08.08.2024 | 19,89 | 20,07 | 19,78 | 20,02 | 1,42% | 3.797.106,00 |
07.08.2024 | 19,98 | 20,13 | 19,72 | 19,74 | -0,10% | 5.258.623,00 |
06.08.2024 | 19,35 | 19,89 | 19,26 | 19,76 | 2,76% | 5.125.946,00 |
05.08.2024 | 18,98 | 19,53 | 18,79 | 19,23 | -2,68% | 6.299.077,00 |
02.08.2024 | 19,67 | 19,84 | 19,48 | 19,76 | -0,60% | 4.416.062,00 |
01.08.2024 | 19,99 | 20,07 | 19,69 | 19,88 | -0,15% | 3.589.084,00 |
31.07.2024 | 20,47 | 20,47 | 19,87 | 19,91 | -0,99% | 6.162.146,00 |
30.07.2024 | 20,06 | 20,16 | 20,01 | 20,11 | 0,70% | 5.412.927,00 |
29.07.2024 | 19,95 | 20,15 | 19,92 | 19,97 | 0,55% | 3.223.631,00 |
26.07.2024 | 19,93 | 19,93 | 19,63 | 19,86 | 1,12% | 2.894.811,00 |
25.07.2024 | 19,80 | 20,00 | 19,57 | 19,64 | -1,31% | 4.777.549,00 |
24.07.2024 | 20,14 | 20,34 | 19,86 | 19,90 | -2,07% | 4.465.091,00 |
23.07.2024 | 20,09 | 20,37 | 20,07 | 20,32 | 0,49% | 3.309.763,00 |
22.07.2024 | 20,08 | 20,28 | 20,03 | 20,22 | 0,75% | 4.350.041,00 |
19.07.2024 | 20,12 | 20,23 | 19,92 | 20,07 | -0,35% | 3.678.067,00 |
18.07.2024 | 20,36 | 20,64 | 20,09 | 20,14 | -1,37% | 3.428.365,00 |
17.07.2024 | 20,61 | 20,82 | 20,42 | 20,42 | -1,50% | 3.922.622,00 |
16.07.2024 | 20,45 | 20,77 | 20,42 | 20,73 | 1,72% | 3.813.443,00 |
15.07.2024 | 20,38 | 20,59 | 20,28 | 20,38 | -0,20% | 5.062.208,00 |
12.07.2024 | 20,00 | 20,51 | 19,99 | 20,42 | 2,46% | 7.193.527,00 |
11.07.2024 | 19,63 | 19,94 | 19,60 | 19,93 | 2,84% | 4.711.057,00 |
10.07.2024 | 19,11 | 19,40 | 19,05 | 19,38 | 1,89% | 3.389.185,00 |
09.07.2024 | 18,99 | 19,06 | 18,82 | 19,02 | 0,16% | 2.953.312,00 |
08.07.2024 | 19,05 | 19,11 | 18,98 | 18,99 | -0,11% | 2.527.351,00 |
05.07.2024 | 18,95 | 19,02 | 18,87 | 19,01 | 0,32% | 3.091.435,00 |
03.07.2024 | 18,98 | 19,09 | 18,87 | 18,95 | 0,00% | 2.507.043,00 |
02.07.2024 | 18,66 | 19,01 | 18,65 | 18,95 | 1,55% | 3.558.115,00 |
01.07.2024 | 19,05 | 19,05 | 18,56 | 18,66 | -2,10% | 6.265.482,00 |
28.06.2024 | 19,19 | 19,21 | 18,94 | 19,06 | -3,15% | 8.911.135,00 |
27.06.2024 | 19,96 | 20,00 | 19,61 | 19,68 | -1,20% | 5.679.229,00 |
26.06.2024 | 20,01 | 20,05 | 19,86 | 19,92 | -0,65% | 3.813.046,00 |
25.06.2024 | 20,17 | 20,17 | 20,02 | 20,05 | -0,59% | 4.060.011,00 |
24.06.2024 | 20,02 | 20,21 | 19,99 | 20,17 | 0,90% | 3.125.278,00 |
21.06.2024 | 19,99 | 20,04 | 19,91 | 19,99 | 0,25% | 7.980.118,00 |
20.06.2024 | 19,90 | 20,07 | 19,89 | 19,94 | 0,10% | 2.884.772,00 |
18.06.2024 | 20,09 | 20,17 | 19,90 | 19,92 | -0,94% | 3.200.283,00 |
17.06.2024 | 20,10 | 20,20 | 19,97 | 20,11 | -0,54% | 3.268.210,00 |
14.06.2024 | 20,01 | 20,23 | 19,95 | 20,22 | 0,35% | 2.091.672,00 |
13.06.2024 | 19,85 | 20,17 | 19,81 | 20,15 | 1,36% | 2.729.009,00 |