25,760$
0,82%
Echtzeit-Aktienkurs Annaly Capital Management
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 25,60 | 25,78 | 25,49 | 25,78 | 0,90% | 64.405,00 |
| 30.05.2024 | 25,45 | 25,55 | 25,45 | 25,55 | 0,51% | 16.895,00 |
| 29.05.2024 | 25,35 | 25,44 | 25,31 | 25,42 | 0,04% | 24.407,00 |
| 28.05.2024 | 25,46 | 25,47 | 25,38 | 25,41 | -0,20% | 29.432,00 |
| 24.05.2024 | 25,36 | 25,48 | 25,36 | 25,46 | 0,16% | 15.913,00 |
| 23.05.2024 | 25,50 | 25,50 | 25,33 | 25,42 | -0,16% | 28.004,00 |
| 22.05.2024 | 25,44 | 25,46 | 25,33 | 25,46 | 0,08% | 19.171,00 |
| 21.05.2024 | 25,45 | 25,46 | 25,41 | 25,44 | -0,04% | 13.589,00 |
| 20.05.2024 | 25,38 | 25,52 | 25,38 | 25,45 | 0,00% | 25.009,00 |
| 17.05.2024 | 25,44 | 25,45 | 25,38 | 25,45 | 0,16% | 18.849,00 |
| 16.05.2024 | 25,45 | 25,49 | 25,35 | 25,41 | 0,00% | 11.817,00 |
| 15.05.2024 | 25,33 | 25,49 | 25,33 | 25,41 | 0,28% | 22.533,00 |
| 14.05.2024 | 25,31 | 25,35 | 25,28 | 25,34 | 0,12% | 9.634,00 |
| 13.05.2024 | 25,33 | 25,33 | 25,28 | 25,31 | -0,08% | 4.241,00 |
| 10.05.2024 | 25,25 | 25,33 | 25,25 | 25,33 | 0,20% | 4.423,00 |
| 09.05.2024 | 25,15 | 25,29 | 25,15 | 25,28 | 0,28% | 12.000,00 |
| 08.05.2024 | 25,28 | 25,35 | 25,11 | 25,21 | -0,40% | 28.180,00 |
| 07.05.2024 | 25,23 | 25,31 | 25,23 | 25,31 | 0,12% | 5.763,00 |
| 06.05.2024 | 25,25 | 25,31 | 25,24 | 25,28 | -0,08% | 15.407,00 |
| 03.05.2024 | 25,32 | 25,32 | 25,25 | 25,30 | 0,12% | 8.538,00 |
| 02.05.2024 | 25,22 | 25,28 | 25,15 | 25,27 | 0,00% | 15.897,00 |
| 01.05.2024 | 25,11 | 25,32 | 25,11 | 25,27 | 0,40% | 15.679,00 |
| 30.04.2024 | 25,03 | 25,21 | 25,03 | 25,17 | 0,56% | 32.048,00 |
| 29.04.2024 | 24,95 | 25,10 | 24,95 | 25,03 | 0,32% | 10.430,00 |
| 26.04.2024 | 25,03 | 25,10 | 24,93 | 24,95 | -0,52% | 21.781,00 |
| 25.04.2024 | 24,87 | 25,08 | 24,85 | 25,08 | 0,00% | 22.596,00 |
| 24.04.2024 | 25,06 | 25,08 | 24,93 | 25,08 | 0,20% | 15.975,00 |
| 23.04.2024 | 24,87 | 25,03 | 24,87 | 25,03 | 0,52% | 9.871,00 |
| 22.04.2024 | 24,92 | 24,95 | 24,90 | 24,90 | 0,08% | 20.682,00 |
| 19.04.2024 | 24,82 | 24,88 | 24,80 | 24,88 | 0,32% | 17.837,00 |
| 18.04.2024 | 24,95 | 24,98 | 24,76 | 24,80 | -0,80% | 20.022,00 |
| 17.04.2024 | 24,93 | 25,00 | 24,91 | 25,00 | 0,08% | 15.350,00 |
| 16.04.2024 | 24,90 | 24,98 | 24,77 | 24,98 | 0,12% | 29.434,00 |
| 15.04.2024 | 25,00 | 25,00 | 24,80 | 24,95 | -0,20% | 25.414,00 |
| 12.04.2024 | 25,04 | 25,04 | 24,97 | 25,00 | 0,04% | 3.765,00 |
| 11.04.2024 | 25,00 | 25,00 | 24,87 | 24,99 | 0,12% | 28.389,00 |
| 10.04.2024 | 25,05 | 25,08 | 24,80 | 24,96 | -0,48% | 80.150,00 |
| 09.04.2024 | 24,99 | 25,08 | 24,99 | 25,08 | 0,36% | 10.091,00 |
| 08.04.2024 | 24,91 | 25,09 | 24,91 | 24,99 | 0,64% | 20.859,00 |
| 05.04.2024 | 25,06 | 25,10 | 24,83 | 24,83 | -0,92% | 19.467,00 |
| 04.04.2024 | 25,01 | 25,13 | 25,00 | 25,06 | 0,32% | 22.406,00 |
| 03.04.2024 | 24,90 | 24,99 | 24,90 | 24,98 | 0,12% | 37.405,00 |
| 02.04.2024 | 24,92 | 25,04 | 24,85 | 24,95 | -0,08% | 44.206,00 |
| 01.04.2024 | 24,85 | 25,03 | 24,83 | 24,97 | 1,05% | 51.834,00 |
| 28.03.2024 | 25,25 | 25,29 | 24,62 | 24,71 | -1,63% | 146.959,00 |
| 27.03.2024 | 25,12 | 25,29 | 25,09 | 25,12 | 0,04% | 15.446,00 |
| 26.03.2024 | 25,16 | 25,30 | 25,07 | 25,11 | 0,12% | 41.348,00 |
| 25.03.2024 | 25,16 | 25,16 | 25,07 | 25,08 | -0,32% | 9.307,00 |
| 22.03.2024 | 25,13 | 25,16 | 25,12 | 25,16 | 0,44% | 9.454,00 |
| 21.03.2024 | 25,19 | 25,19 | 25,05 | 25,05 | -0,44% | 25.865,00 |
| 20.03.2024 | 25,09 | 25,23 | 25,09 | 25,16 | 0,08% | 23.397,00 |
| 19.03.2024 | 25,08 | 25,19 | 25,08 | 25,14 | 0,24% | 36.445,00 |
| 18.03.2024 | 25,09 | 25,16 | 25,02 | 25,08 | 0,08% | 13.717,00 |
| 15.03.2024 | 24,99 | 25,08 | 24,99 | 25,06 | 0,18% | 9.442,00 |
| 14.03.2024 | 25,04 | 25,08 | 24,99 | 25,02 | -0,34% | 12.086,00 |
| 13.03.2024 | 25,05 | 25,10 | 25,02 | 25,10 | 0,04% | 14.473,00 |
| 12.03.2024 | 25,03 | 25,09 | 24,99 | 25,09 | 0,40% | 26.585,00 |
| 11.03.2024 | 25,03 | 25,18 | 24,88 | 24,99 | -0,51% | 68.306,00 |
| 08.03.2024 | 25,12 | 25,18 | 24,99 | 25,12 | -0,04% | 28.956,00 |
| 07.03.2024 | 25,10 | 25,18 | 25,08 | 25,13 | 0,39% | 27.827,00 |
| 06.03.2024 | 24,99 | 25,20 | 24,99 | 25,03 | 0,21% | 27.327,00 |
| 05.03.2024 | 24,87 | 25,00 | 24,87 | 24,98 | 0,20% | 10.347,00 |
| 04.03.2024 | 25,10 | 25,10 | 24,93 | 24,93 | -0,60% | 20.158,00 |
| 01.03.2024 | 25,05 | 25,17 | 25,02 | 25,08 | 0,00% | 11.828,00 |
| 29.02.2024 | 25,20 | 25,28 | 25,01 | 25,08 | -2,37% | 76.515,00 |
| 28.02.2024 | 25,62 | 25,69 | 25,58 | 25,69 | 0,23% | 9.950,00 |
| 27.02.2024 | 25,60 | 25,69 | 25,53 | 25,63 | 0,23% | 15.887,00 |
| 26.02.2024 | 25,53 | 25,62 | 25,45 | 25,57 | -0,27% | 11.104,00 |
| 23.02.2024 | 25,54 | 25,64 | 25,50 | 25,64 | 0,39% | 14.498,00 |
| 22.02.2024 | 25,44 | 25,59 | 25,38 | 25,54 | 0,31% | 25.493,00 |
| 21.02.2024 | 25,39 | 25,46 | 25,31 | 25,46 | 0,35% | 13.910,00 |
| 20.02.2024 | 25,26 | 25,39 | 25,26 | 25,37 | 0,08% | 10.826,00 |
| 16.02.2024 | 25,24 | 25,38 | 25,24 | 25,35 | 0,08% | 11.484,00 |
| 15.02.2024 | 25,20 | 25,37 | 25,20 | 25,33 | 0,12% | 6.053,00 |
| 14.02.2024 | 25,20 | 25,39 | 25,20 | 25,30 | 0,28% | 16.932,00 |
| 13.02.2024 | 25,20 | 25,33 | 25,09 | 25,23 | -0,20% | 27.202,00 |
| 12.02.2024 | 25,25 | 25,29 | 25,10 | 25,28 | 0,44% | 32.347,00 |
| 09.02.2024 | 25,25 | 25,37 | 25,11 | 25,17 | -0,59% | 47.330,00 |
| 08.02.2024 | 25,22 | 25,35 | 25,21 | 25,32 | 0,72% | 12.500,00 |
| 07.02.2024 | 25,15 | 25,28 | 25,10 | 25,14 | 0,16% | 9.007,00 |
| 06.02.2024 | 25,16 | 25,16 | 25,04 | 25,10 | 0,30% | 9.733,00 |
| 05.02.2024 | 25,17 | 25,17 | 24,92 | 25,03 | -0,30% | 16.512,00 |
| 02.02.2024 | 25,00 | 25,19 | 25,00 | 25,10 | 0,08% | 18.761,00 |
| 01.02.2024 | 25,16 | 25,27 | 25,08 | 25,08 | -0,32% | 15.444,00 |
| 31.01.2024 | 25,30 | 25,39 | 25,11 | 25,16 | -0,62% | 24.741,00 |
| 30.01.2024 | 25,25 | 25,36 | 25,25 | 25,32 | 0,26% | 29.664,00 |
| 29.01.2024 | 25,01 | 25,26 | 25,01 | 25,25 | 0,52% | 10.307,00 |
| 26.01.2024 | 24,99 | 25,12 | 24,98 | 25,12 | 0,43% | 23.301,00 |
| 25.01.2024 | 25,07 | 25,10 | 24,98 | 25,01 | 0,25% | 21.282,00 |
| 24.01.2024 | 24,96 | 25,10 | 24,95 | 24,95 | -0,12% | 11.857,00 |
| 23.01.2024 | 25,04 | 25,04 | 24,98 | 24,98 | -0,48% | 19.068,00 |
| 22.01.2024 | 25,25 | 25,25 | 25,01 | 25,10 | -0,32% | 18.679,00 |
| 19.01.2024 | 24,97 | 25,18 | 24,85 | 25,18 | 0,52% | 35.538,00 |
| 18.01.2024 | 25,00 | 25,05 | 24,96 | 25,05 | 0,40% | 27.957,00 |
| 17.01.2024 | 24,92 | 24,95 | 24,87 | 24,95 | -0,20% | 11.504,00 |
| 16.01.2024 | 24,88 | 25,00 | 24,79 | 25,00 | 0,40% | 42.884,00 |
| 12.01.2024 | 24,72 | 24,93 | 24,72 | 24,90 | 0,73% | 34.015,00 |
| 11.01.2024 | 24,69 | 24,72 | 24,64 | 24,72 | 0,37% | 55.084,00 |
| 10.01.2024 | 24,65 | 24,65 | 24,61 | 24,63 | -0,08% | 42.700,00 |
| 09.01.2024 | 24,72 | 24,73 | 24,64 | 24,65 | -0,20% | 21.527,00 |