25,370$
-0,12%
Echtzeit-Aktienkurs Annaly Capital Management
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 25,40 | 25,47 | 25,26 | 25,46 | 0,24% | 43.227,00 |
| 05.09.2024 | 25,39 | 25,40 | 25,32 | 25,40 | 0,08% | 33.814,00 |
| 04.09.2024 | 25,37 | 25,41 | 25,32 | 25,38 | 0,28% | 59.336,00 |
| 03.09.2024 | 25,28 | 25,35 | 25,23 | 25,31 | 0,16% | 98.574,00 |
| 30.08.2024 | 25,35 | 25,41 | 25,27 | 25,27 | -2,24% | 131.549,00 |
| 29.08.2024 | 25,94 | 25,95 | 25,85 | 25,85 | -0,35% | 44.291,00 |
| 28.08.2024 | 25,90 | 25,95 | 25,85 | 25,94 | 0,23% | 31.255,00 |
| 27.08.2024 | 25,88 | 25,92 | 25,85 | 25,88 | 0,00% | 27.767,00 |
| 26.08.2024 | 25,90 | 25,92 | 25,82 | 25,88 | -0,08% | 28.762,00 |
| 23.08.2024 | 25,83 | 25,91 | 25,81 | 25,90 | 0,19% | 38.231,00 |
| 22.08.2024 | 25,83 | 25,85 | 25,81 | 25,85 | 0,04% | 19.506,00 |
| 21.08.2024 | 25,81 | 25,84 | 25,76 | 25,84 | 0,15% | 41.335,00 |
| 20.08.2024 | 25,78 | 25,85 | 25,72 | 25,80 | 0,43% | 48.503,00 |
| 19.08.2024 | 25,80 | 25,83 | 25,64 | 25,69 | -0,39% | 43.541,00 |
| 16.08.2024 | 25,76 | 25,79 | 25,73 | 25,79 | 0,27% | 25.121,00 |
| 15.08.2024 | 25,71 | 25,74 | 25,62 | 25,72 | 0,16% | 26.282,00 |
| 14.08.2024 | 25,63 | 25,74 | 25,62 | 25,68 | 0,31% | 20.749,00 |
| 13.08.2024 | 25,61 | 25,90 | 25,55 | 25,60 | -0,04% | 23.870,00 |
| 12.08.2024 | 25,76 | 25,76 | 25,60 | 25,61 | -0,54% | 24.118,00 |
| 09.08.2024 | 25,66 | 25,78 | 25,61 | 25,75 | 0,19% | 26.840,00 |
| 08.08.2024 | 25,66 | 25,70 | 25,55 | 25,70 | 0,43% | 22.538,00 |
| 07.08.2024 | 25,53 | 25,70 | 25,52 | 25,59 | 0,47% | 43.625,00 |
| 06.08.2024 | 25,57 | 25,61 | 25,44 | 25,47 | -0,16% | 37.412,00 |
| 05.08.2024 | 25,51 | 25,63 | 25,41 | 25,51 | -0,66% | 62.548,00 |
| 02.08.2024 | 25,61 | 25,76 | 25,61 | 25,68 | -0,04% | 55.176,00 |
| 01.08.2024 | 25,70 | 25,76 | 25,68 | 25,69 | 0,31% | 18.216,00 |
| 31.07.2024 | 25,73 | 25,75 | 25,61 | 25,61 | 0,00% | 83.532,00 |
| 30.07.2024 | 25,71 | 25,75 | 25,48 | 25,61 | -0,47% | 42.957,00 |
| 29.07.2024 | 25,80 | 25,80 | 25,70 | 25,73 | -0,19% | 31.680,00 |
| 26.07.2024 | 25,77 | 25,83 | 25,75 | 25,78 | 0,04% | 27.260,00 |
| 25.07.2024 | 25,69 | 25,78 | 25,61 | 25,77 | 0,66% | 22.095,00 |
| 24.07.2024 | 25,60 | 25,73 | 25,60 | 25,60 | 0,04% | 59.944,00 |
| 23.07.2024 | 25,52 | 25,67 | 25,52 | 25,59 | 0,12% | 21.269,00 |
| 22.07.2024 | 25,68 | 25,68 | 25,55 | 25,56 | 0,00% | 42.698,00 |
| 19.07.2024 | 25,62 | 25,65 | 25,51 | 25,56 | -0,35% | 35.491,00 |
| 18.07.2024 | 25,67 | 25,67 | 25,61 | 25,65 | 0,27% | 18.797,00 |
| 17.07.2024 | 25,66 | 25,67 | 25,58 | 25,58 | -0,12% | 43.479,00 |
| 16.07.2024 | 25,64 | 25,64 | 25,58 | 25,61 | 0,02% | 24.419,00 |
| 15.07.2024 | 25,54 | 25,68 | 25,50 | 25,60 | 0,21% | 41.814,00 |
| 12.07.2024 | 25,53 | 25,60 | 25,50 | 25,55 | -0,08% | 39.269,00 |
| 11.07.2024 | 25,54 | 25,60 | 25,54 | 25,57 | 0,43% | 36.285,00 |
| 10.07.2024 | 25,58 | 25,60 | 25,45 | 25,46 | -0,16% | 48.941,00 |
| 09.07.2024 | 25,40 | 25,53 | 25,40 | 25,50 | 0,39% | 26.874,00 |
| 08.07.2024 | 25,56 | 25,61 | 25,36 | 25,40 | -0,63% | 53.334,00 |
| 05.07.2024 | 25,66 | 25,66 | 25,56 | 25,56 | -0,39% | 43.220,00 |
| 03.07.2024 | 25,66 | 25,67 | 25,62 | 25,66 | 0,00% | 40.321,00 |
| 02.07.2024 | 25,66 | 25,68 | 25,62 | 25,66 | 0,16% | 27.509,00 |
| 01.07.2024 | 25,49 | 25,65 | 25,49 | 25,62 | 0,51% | 43.613,00 |
| 28.06.2024 | 25,61 | 25,98 | 25,49 | 25,49 | -0,12% | 114.345,00 |
| 27.06.2024 | 25,49 | 25,64 | 25,48 | 25,52 | 0,35% | 52.549,00 |
| 26.06.2024 | 25,46 | 25,50 | 25,42 | 25,43 | -0,12% | 23.349,00 |
| 25.06.2024 | 25,48 | 25,51 | 25,36 | 25,46 | 0,24% | 35.467,00 |
| 24.06.2024 | 25,48 | 25,52 | 25,40 | 25,40 | -0,24% | 33.815,00 |
| 21.06.2024 | 25,45 | 25,58 | 25,45 | 25,46 | -0,08% | 29.605,00 |
| 20.06.2024 | 25,48 | 25,51 | 25,43 | 25,48 | 0,04% | 35.612,00 |
| 18.06.2024 | 25,42 | 25,49 | 25,40 | 25,47 | 0,24% | 42.724,00 |
| 17.06.2024 | 25,38 | 25,41 | 25,30 | 25,41 | 0,12% | 28.752,00 |
| 14.06.2024 | 25,28 | 25,39 | 25,25 | 25,38 | 0,24% | 36.809,00 |
| 13.06.2024 | 25,29 | 25,35 | 25,26 | 25,32 | 0,08% | 23.601,00 |
| 12.06.2024 | 25,33 | 25,35 | 25,25 | 25,30 | 0,20% | 58.582,00 |
| 11.06.2024 | 25,36 | 25,40 | 25,25 | 25,25 | -0,39% | 41.276,00 |
| 10.06.2024 | 25,33 | 25,50 | 25,33 | 25,35 | -0,28% | 34.068,00 |
| 07.06.2024 | 25,34 | 25,42 | 25,26 | 25,42 | 0,16% | 27.566,00 |
| 06.06.2024 | 25,35 | 25,38 | 25,33 | 25,38 | 0,25% | 33.156,00 |
| 05.06.2024 | 25,20 | 25,35 | 25,20 | 25,32 | 0,54% | 46.655,00 |
| 04.06.2024 | 25,25 | 25,30 | 25,18 | 25,18 | -0,12% | 71.132,00 |
| 03.06.2024 | 25,36 | 25,44 | 25,18 | 25,21 | -2,40% | 90.916,00 |
| 31.05.2024 | 25,77 | 25,84 | 25,73 | 25,83 | 0,19% | 140.289,00 |
| 30.05.2024 | 25,70 | 25,78 | 25,67 | 25,78 | 0,51% | 52.662,00 |
| 29.05.2024 | 25,67 | 25,72 | 25,63 | 25,65 | -0,19% | 51.906,00 |
| 28.05.2024 | 25,68 | 25,70 | 25,65 | 25,70 | 0,23% | 82.080,00 |
| 24.05.2024 | 25,63 | 25,67 | 25,60 | 25,64 | 0,16% | 33.884,00 |
| 23.05.2024 | 25,60 | 25,62 | 25,55 | 25,60 | 0,08% | 82.481,00 |
| 22.05.2024 | 25,61 | 25,66 | 25,56 | 25,58 | -0,08% | 52.214,00 |
| 21.05.2024 | 25,63 | 25,66 | 25,59 | 25,60 | -0,04% | 38.223,00 |
| 20.05.2024 | 25,60 | 25,67 | 25,59 | 25,61 | -0,16% | 44.040,00 |
| 17.05.2024 | 25,65 | 25,67 | 25,58 | 25,65 | 0,00% | 37.061,00 |
| 16.05.2024 | 25,64 | 25,65 | 25,60 | 25,65 | 0,04% | 24.079,00 |
| 15.05.2024 | 25,58 | 25,82 | 25,56 | 25,64 | 0,31% | 38.980,00 |
| 14.05.2024 | 25,59 | 25,62 | 25,53 | 25,56 | -0,31% | 35.195,00 |
| 13.05.2024 | 25,54 | 25,64 | 25,40 | 25,64 | 0,20% | 62.933,00 |
| 10.05.2024 | 25,54 | 25,62 | 25,54 | 25,59 | 0,04% | 31.565,00 |
| 09.05.2024 | 25,48 | 25,58 | 25,48 | 25,58 | 0,24% | 36.142,00 |
| 08.05.2024 | 25,49 | 25,55 | 25,45 | 25,52 | -0,12% | 39.988,00 |
| 07.05.2024 | 25,55 | 25,59 | 25,51 | 25,55 | 0,16% | 24.325,00 |
| 06.05.2024 | 25,50 | 25,56 | 25,44 | 25,51 | 0,12% | 41.751,00 |
| 03.05.2024 | 25,43 | 25,52 | 25,43 | 25,48 | 0,20% | 29.516,00 |
| 02.05.2024 | 25,47 | 25,53 | 25,39 | 25,43 | -0,20% | 53.075,00 |
| 01.05.2024 | 25,33 | 25,48 | 25,29 | 25,48 | 0,75% | 60.599,00 |
| 30.04.2024 | 25,27 | 25,34 | 25,25 | 25,29 | 0,16% | 91.010,00 |
| 29.04.2024 | 25,27 | 25,29 | 25,22 | 25,25 | -0,04% | 150.671,00 |
| 26.04.2024 | 25,30 | 25,30 | 25,25 | 25,26 | 0,04% | 131.753,00 |
| 25.04.2024 | 25,16 | 25,29 | 25,16 | 25,25 | 0,12% | 103.658,00 |
| 24.04.2024 | 25,25 | 25,27 | 25,18 | 25,22 | 0,04% | 55.733,00 |
| 23.04.2024 | 25,18 | 25,24 | 25,14 | 25,21 | 0,24% | 55.383,00 |
| 22.04.2024 | 25,21 | 25,21 | 25,14 | 25,15 | 0,00% | 58.254,00 |
| 19.04.2024 | 25,12 | 25,23 | 25,11 | 25,15 | 0,08% | 75.094,00 |
| 18.04.2024 | 25,20 | 25,24 | 25,05 | 25,13 | -0,24% | 75.957,00 |
| 17.04.2024 | 25,16 | 25,20 | 25,06 | 25,19 | 0,32% | 119.491,00 |
| 16.04.2024 | 25,07 | 25,21 | 25,06 | 25,11 | 0,04% | 111.173,00 |