25,580$
0,20%
Echtzeit-Aktienkurs Annaly Capital Management
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,12% | 110,00 |
| 04.11.2024 | 25,56 | 25,60 | 25,45 | 25,53 | 0,04% | 14.679,00 |
| 01.11.2024 | 25,50 | 25,58 | 25,41 | 25,52 | -0,08% | 11.000,00 |
| 31.10.2024 | 25,50 | 25,57 | 25,46 | 25,54 | 0,16% | 37.981,00 |
| 30.10.2024 | 25,41 | 25,52 | 25,41 | 25,50 | 0,16% | 7.210,00 |
| 29.10.2024 | 25,38 | 25,46 | 25,38 | 25,46 | 0,31% | 10.341,00 |
| 28.10.2024 | 25,43 | 25,46 | 25,38 | 25,38 | 0,00% | 5.047,00 |
| 25.10.2024 | 25,40 | 25,44 | 25,35 | 25,38 | -0,04% | 10.842,00 |
| 24.10.2024 | 25,31 | 25,40 | 25,31 | 25,39 | 0,08% | 4.094,00 |
| 23.10.2024 | 25,33 | 25,40 | 25,32 | 25,37 | 0,12% | 17.616,00 |
| 22.10.2024 | 25,41 | 25,41 | 25,34 | 25,34 | -0,04% | 14.529,00 |
| 21.10.2024 | 25,46 | 25,46 | 25,30 | 25,35 | -0,12% | 14.311,00 |
| 18.10.2024 | 25,34 | 25,39 | 25,34 | 25,38 | 0,16% | 5.647,00 |
| 17.10.2024 | 25,28 | 25,37 | 25,28 | 25,34 | 0,24% | 6.595,00 |
| 16.10.2024 | 25,26 | 25,43 | 25,26 | 25,28 | 0,06% | 29.035,00 |
| 15.10.2024 | 25,29 | 25,30 | 25,24 | 25,26 | -0,14% | 13.532,00 |
| 14.10.2024 | 25,22 | 25,30 | 25,22 | 25,30 | 0,04% | 11.841,00 |
| 11.10.2024 | 25,26 | 25,30 | 25,23 | 25,29 | -0,04% | 24.587,00 |
| 10.10.2024 | 25,26 | 25,33 | 25,25 | 25,30 | 0,00% | 13.236,00 |
| 09.10.2024 | 25,34 | 25,34 | 25,23 | 25,30 | 0,06% | 18.463,00 |
| 08.10.2024 | 25,20 | 25,36 | 25,20 | 25,29 | 0,26% | 14.804,00 |
| 07.10.2024 | 25,27 | 25,27 | 25,20 | 25,22 | 0,01% | 24.523,00 |
| 04.10.2024 | 25,20 | 25,24 | 25,20 | 25,22 | 0,07% | 5.107,00 |
| 03.10.2024 | 25,21 | 25,23 | 25,20 | 25,20 | -0,04% | 14.271,00 |
| 02.10.2024 | 25,21 | 25,27 | 25,17 | 25,21 | -0,28% | 17.238,00 |
| 01.10.2024 | 25,22 | 25,28 | 25,20 | 25,28 | 0,48% | 24.278,00 |
| 30.09.2024 | 25,30 | 25,30 | 25,16 | 25,16 | -0,24% | 98.247,00 |
| 27.09.2024 | 25,34 | 25,34 | 25,22 | 25,22 | -0,16% | 27.432,00 |
| 26.09.2024 | 25,20 | 25,28 | 25,19 | 25,26 | 0,24% | 35.809,00 |
| 25.09.2024 | 25,20 | 25,24 | 25,17 | 25,20 | 0,04% | 56.969,00 |
| 24.09.2024 | 25,20 | 25,27 | 25,12 | 25,19 | -0,08% | 113.084,00 |
| 23.09.2024 | 25,44 | 25,45 | 25,16 | 25,21 | -1,10% | 34.240,00 |
| 20.09.2024 | 25,33 | 25,51 | 25,24 | 25,49 | 0,67% | 26.187,00 |
| 19.09.2024 | 25,30 | 25,44 | 25,27 | 25,32 | 0,44% | 18.818,00 |
| 18.09.2024 | 25,34 | 25,48 | 25,21 | 25,21 | -1,06% | 15.823,00 |
| 17.09.2024 | 25,36 | 25,49 | 25,32 | 25,48 | 0,47% | 20.098,00 |
| 16.09.2024 | 25,38 | 25,49 | 25,24 | 25,36 | 0,04% | 16.277,00 |
| 13.09.2024 | 25,32 | 25,49 | 25,30 | 25,35 | 0,16% | 30.010,00 |
| 12.09.2024 | 25,30 | 25,39 | 25,25 | 25,31 | 0,22% | 17.679,00 |
| 11.09.2024 | 25,21 | 25,30 | 25,20 | 25,26 | -0,12% | 9.346,00 |
| 10.09.2024 | 25,27 | 25,29 | 25,21 | 25,29 | 0,30% | 19.097,00 |
| 09.09.2024 | 25,28 | 25,29 | 25,19 | 25,21 | -0,16% | 20.592,00 |
| 06.09.2024 | 25,20 | 25,25 | 25,20 | 25,25 | 0,20% | 8.724,00 |
| 05.09.2024 | 25,08 | 25,24 | 25,08 | 25,20 | 0,36% | 53.877,00 |
| 04.09.2024 | 25,10 | 25,14 | 25,06 | 25,11 | 0,20% | 29.643,00 |
| 03.09.2024 | 25,00 | 25,11 | 25,00 | 25,06 | 0,20% | 19.669,00 |
| 30.08.2024 | 25,21 | 25,21 | 25,01 | 25,01 | -2,34% | 57.883,00 |
| 29.08.2024 | 25,61 | 25,73 | 25,56 | 25,61 | 0,05% | 18.026,00 |
| 28.08.2024 | 25,62 | 25,75 | 25,57 | 25,60 | -0,06% | 17.026,00 |
| 27.08.2024 | 25,68 | 25,68 | 25,60 | 25,61 | -0,08% | 10.531,00 |
| 26.08.2024 | 25,63 | 25,68 | 25,60 | 25,63 | 0,12% | 7.184,00 |
| 23.08.2024 | 25,73 | 25,75 | 25,59 | 25,60 | -0,23% | 20.702,00 |
| 22.08.2024 | 25,65 | 25,70 | 25,56 | 25,66 | 0,12% | 8.466,00 |
| 21.08.2024 | 25,50 | 25,63 | 25,50 | 25,63 | 0,35% | 21.505,00 |
| 20.08.2024 | 25,50 | 25,60 | 25,47 | 25,54 | 0,16% | 7.749,00 |
| 19.08.2024 | 25,55 | 25,63 | 25,50 | 25,50 | -0,20% | 16.058,00 |
| 16.08.2024 | 25,58 | 25,66 | 25,49 | 25,55 | 0,04% | 10.640,00 |
| 15.08.2024 | 25,57 | 25,58 | 25,50 | 25,54 | 0,16% | 6.275,00 |
| 14.08.2024 | 25,43 | 25,52 | 25,43 | 25,50 | 0,28% | 11.842,00 |
| 13.08.2024 | 25,41 | 25,60 | 25,37 | 25,43 | 0,08% | 20.410,00 |
| 12.08.2024 | 25,55 | 25,59 | 25,41 | 25,41 | -0,51% | 37.452,00 |
| 09.08.2024 | 25,55 | 25,56 | 25,34 | 25,54 | 0,16% | 19.940,00 |
| 08.08.2024 | 25,37 | 25,50 | 25,37 | 25,50 | 0,20% | 12.322,00 |
| 07.08.2024 | 25,35 | 25,52 | 25,35 | 25,45 | 0,43% | 7.803,00 |
| 06.08.2024 | 25,36 | 25,45 | 25,34 | 25,34 | -0,08% | 14.268,00 |
| 05.08.2024 | 25,30 | 25,47 | 25,30 | 25,36 | -0,55% | 19.917,00 |
| 02.08.2024 | 25,48 | 25,60 | 25,45 | 25,50 | 0,20% | 21.381,00 |
| 01.08.2024 | 25,44 | 25,60 | 25,43 | 25,45 | 0,24% | 18.498,00 |
| 31.07.2024 | 25,52 | 25,60 | 25,38 | 25,39 | -0,59% | 40.528,00 |
| 30.07.2024 | 25,44 | 25,60 | 25,43 | 25,54 | 0,43% | 9.238,00 |
| 29.07.2024 | 25,55 | 25,55 | 25,41 | 25,43 | -0,66% | 14.734,00 |
| 26.07.2024 | 25,46 | 25,60 | 25,44 | 25,60 | 0,71% | 9.021,00 |
| 25.07.2024 | 25,42 | 25,46 | 25,39 | 25,42 | 0,36% | 8.162,00 |
| 24.07.2024 | 25,46 | 25,46 | 25,33 | 25,33 | -0,12% | 13.352,00 |
| 23.07.2024 | 25,40 | 25,44 | 25,36 | 25,36 | -0,15% | 8.286,00 |
| 22.07.2024 | 25,35 | 25,40 | 25,35 | 25,40 | 0,03% | 9.546,00 |
| 19.07.2024 | 25,36 | 25,44 | 25,36 | 25,39 | -0,08% | 4.414,00 |
| 18.07.2024 | 25,46 | 25,46 | 25,37 | 25,41 | -0,16% | 8.197,00 |
| 17.07.2024 | 25,44 | 25,45 | 25,40 | 25,45 | 0,24% | 7.897,00 |
| 16.07.2024 | 25,46 | 25,46 | 25,35 | 25,39 | -0,08% | 14.577,00 |
| 15.07.2024 | 25,43 | 25,45 | 25,40 | 25,41 | 0,20% | 9.910,00 |
| 12.07.2024 | 25,34 | 25,39 | 25,33 | 25,36 | 0,20% | 6.918,00 |
| 11.07.2024 | 25,39 | 25,39 | 25,29 | 25,31 | -0,04% | 15.764,00 |
| 10.07.2024 | 25,40 | 25,40 | 25,30 | 25,32 | -0,16% | 12.447,00 |
| 09.07.2024 | 25,42 | 25,42 | 25,29 | 25,36 | 0,28% | 8.718,00 |
| 08.07.2024 | 25,46 | 25,46 | 25,26 | 25,29 | -0,43% | 15.727,00 |
| 05.07.2024 | 25,51 | 25,51 | 25,37 | 25,40 | -0,55% | 7.800,00 |
| 03.07.2024 | 25,54 | 25,55 | 25,35 | 25,54 | 0,04% | 14.840,00 |
| 02.07.2024 | 25,54 | 25,54 | 25,42 | 25,53 | -0,12% | 15.498,00 |
| 01.07.2024 | 25,50 | 25,61 | 25,33 | 25,56 | 0,20% | 24.257,00 |
| 28.06.2024 | 25,57 | 25,58 | 25,44 | 25,51 | 0,16% | 49.076,00 |
| 27.06.2024 | 25,40 | 25,48 | 25,32 | 25,47 | 0,47% | 13.885,00 |
| 26.06.2024 | 25,32 | 25,38 | 25,32 | 25,35 | -0,24% | 5.713,00 |
| 25.06.2024 | 25,28 | 25,43 | 25,28 | 25,41 | 0,28% | 14.844,00 |
| 24.06.2024 | 25,50 | 25,50 | 25,30 | 25,34 | -0,63% | 19.464,00 |
| 21.06.2024 | 25,34 | 25,59 | 25,32 | 25,50 | 0,55% | 176.514,00 |
| 20.06.2024 | 25,35 | 25,36 | 25,30 | 25,36 | 0,04% | 28.552,00 |
| 18.06.2024 | 25,33 | 25,35 | 25,30 | 25,35 | 0,12% | 45.729,00 |
| 17.06.2024 | 25,29 | 25,32 | 25,09 | 25,32 | 0,14% | 26.894,00 |
| 14.06.2024 | 25,10 | 25,32 | 25,02 | 25,29 | 0,90% | 26.442,00 |