Echtzeit-Aktienkurs Annaly Capital Management
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2020 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 21.12.2020 | 25,00 | 25,00 | 24,95 | 25,00 | 0,00% | - |
| 18.12.2020 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 17.12.2020 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 16.12.2020 | 25,00 | 25,00 | 25,00 | 25,00 | -0,20% | - |
| 15.12.2020 | 25,00 | 25,05 | 25,00 | 25,05 | 0,02% | - |
| 14.12.2020 | 25,05 | 25,05 | 25,04 | 25,04 | 0,18% | - |
| 11.12.2020 | 25,00 | 25,00 | 25,00 | 25,00 | 0,04% | - |
| 10.12.2020 | 24,99 | 24,99 | 24,99 | 24,99 | -0,18% | - |
| 09.12.2020 | 24,98 | 25,03 | 24,98 | 25,03 | -2,28% | - |
| 08.12.2020 | 24,99 | 25,62 | 24,99 | 25,62 | 2,13% | - |
| 07.12.2020 | 25,00 | 26,25 | 25,00 | 25,08 | 0,36% | - |
| 04.12.2020 | 24,99 | 24,99 | 24,99 | 24,99 | -2,42% | - |
| 02.12.2020 | 25,61 | 25,61 | 25,61 | 25,61 | 2,67% | - |
| 01.12.2020 | 25,05 | 25,05 | 24,38 | 24,95 | -1,62% | - |
| 30.11.2020 | 25,41 | 25,99 | 25,36 | 25,36 | -0,20% | - |
| 27.11.2020 | 25,41 | 25,41 | 24,77 | 25,41 | -0,20% | - |
| 25.11.2020 | 25,46 | 26,04 | 25,39 | 25,46 | 0,20% | - |
| 24.11.2020 | 25,41 | 25,41 | 25,41 | 25,41 | 0,00% | - |
| 23.11.2020 | 25,44 | 25,47 | 25,36 | 25,41 | -0,92% | - |
| 20.11.2020 | 25,61 | 25,64 | 25,00 | 25,64 | -0,14% | - |
| 19.11.2020 | 25,80 | 26,33 | 25,04 | 25,68 | 0,23% | - |
| 18.11.2020 | 25,63 | 26,28 | 25,03 | 25,62 | -0,19% | - |
| 17.11.2020 | 25,77 | 26,41 | 25,09 | 25,67 | 3,34% | - |
| 16.11.2020 | 25,64 | 26,27 | 24,78 | 24,84 | -2,74% | - |
| 13.11.2020 | 25,50 | 25,60 | 24,68 | 25,54 | 0,06% | - |
| 12.11.2020 | 25,60 | 25,60 | 24,68 | 25,52 | -0,08% | - |
| 11.11.2020 | 25,51 | 26,24 | 0,00 | 25,54 | -0,18% | - |
| 10.11.2020 | 25,67 | 25,72 | 0,00 | 25,59 | -0,23% | - |
| 09.11.2020 | 24,16 | 26,17 | 24,16 | 25,65 | 0,61% | - |
| 06.11.2020 | 26,09 | 26,14 | 25,34 | 25,49 | 0,87% | - |
| 05.11.2020 | 25,01 | 26,05 | 25,01 | 25,27 | -0,82% | - |
| 04.11.2020 | 25,38 | 26,02 | 24,05 | 25,48 | 0,39% | - |
| 03.11.2020 | 25,23 | 26,16 | 23,76 | 25,38 | 2,42% | - |
| 02.11.2020 | 25,30 | 26,01 | 24,63 | 24,78 | -1,59% | - |
| 30.10.2020 | 25,24 | 25,83 | 24,56 | 25,18 | -2,31% | - |
| 29.10.2020 | 24,57 | 25,80 | 24,57 | 25,78 | 2,44% | - |
| 28.10.2020 | 26,05 | 26,05 | 24,50 | 25,16 | -0,36% | - |
| 27.10.2020 | 25,23 | 25,86 | 25,21 | 25,25 | 0,40% | - |
| 26.10.2020 | 25,17 | 26,10 | 25,15 | 25,15 | -0,63% | - |
| 23.10.2020 | 24,72 | 25,90 | 24,66 | 25,31 | 0,32% | - |
| 22.10.2020 | 24,63 | 25,89 | 24,59 | 25,23 | 2,17% | - |
| 21.10.2020 | 24,71 | 25,90 | 24,61 | 24,70 | -2,41% | - |
| 20.10.2020 | 24,73 | 25,93 | 24,67 | 25,31 | 0,40% | - |
| 19.10.2020 | 25,21 | 25,94 | 24,56 | 25,21 | -0,81% | - |
| 16.10.2020 | 25,37 | 26,14 | 24,58 | 25,41 | -2,01% | - |
| 15.10.2020 | 25,31 | 25,93 | 25,30 | 25,93 | 0,04% | - |
| 14.10.2020 | 25,27 | 25,93 | 24,63 | 25,92 | 2,21% | - |
| 13.10.2020 | 25,40 | 26,97 | 24,67 | 25,36 | 0,28% | - |
| 12.10.2020 | 25,22 | 25,87 | 24,64 | 25,29 | 0,10% | - |
| 09.10.2020 | 25,24 | 25,91 | 24,64 | 25,27 | -0,08% | - |
| 08.10.2020 | 25,42 | 26,59 | 24,65 | 25,29 | -2,09% | - |
| 07.10.2020 | 23,88 | 25,83 | 23,88 | 25,83 | 2,64% | - |
| 06.10.2020 | 25,07 | 25,84 | 24,49 | 25,16 | 2,74% | - |
| 05.10.2020 | 25,03 | 25,92 | 24,39 | 24,49 | -2,51% | - |
| 02.10.2020 | 25,30 | 25,83 | 24,54 | 25,12 | -0,34% | - |
| 01.10.2020 | 25,30 | 25,87 | 24,52 | 25,21 | 0,16% | - |
| 30.09.2020 | 25,34 | 26,97 | 24,56 | 25,17 | 1,68% | - |
| 29.09.2020 | 25,23 | 26,15 | 24,62 | 24,75 | 0,39% | - |
| 28.09.2020 | 23,86 | 25,94 | 23,86 | 24,66 | -1,85% | - |
| 25.09.2020 | 25,02 | 26,55 | 24,47 | 25,12 | 0,12% | - |
| 24.09.2020 | 25,01 | 25,78 | 23,67 | 25,09 | 0,54% | - |
| 23.09.2020 | 25,21 | 25,82 | 24,48 | 24,96 | -1,01% | - |
| 22.09.2020 | 25,01 | 26,43 | 24,55 | 25,21 | 2,75% | - |
| 21.09.2020 | 25,21 | 26,54 | 24,51 | 24,54 | -3,10% | - |
| 18.09.2020 | 26,65 | 26,65 | 24,61 | 25,32 | 0,24% | - |
| 17.09.2020 | 23,95 | 25,88 | 23,95 | 25,26 | -0,04% | - |
| 16.09.2020 | 25,26 | 26,44 | 24,62 | 25,27 | 0,38% | - |
| 15.09.2020 | 25,16 | 25,76 | 24,53 | 25,18 | 0,12% | - |
| 14.09.2020 | 25,20 | 26,08 | 24,50 | 25,15 | -2,92% | - |
| 11.09.2020 | 25,24 | 26,63 | 24,51 | 25,90 | 2,13% | - |
| 10.09.2020 | 23,98 | 26,00 | 23,98 | 25,36 | 0,48% | - |
| 09.09.2020 | 26,62 | 26,62 | 24,61 | 25,24 | -0,49% | - |
| 08.09.2020 | 23,76 | 26,10 | 23,76 | 25,37 | -0,22% | - |
| 04.09.2020 | 26,95 | 26,95 | 24,46 | 25,42 | 0,02% | - |
| 03.09.2020 | 25,16 | 26,04 | 24,50 | 25,42 | 0,41% | - |
| 02.09.2020 | 25,31 | 25,94 | 24,49 | 25,31 | 3,39% | - |
| 01.09.2020 | 25,18 | 26,02 | 24,47 | 24,48 | -3,55% | - |
| 31.08.2020 | 26,77 | 26,77 | 24,59 | 25,38 | -1,11% | - |
| 28.08.2020 | 25,69 | 26,30 | 25,03 | 25,67 | 0,59% | - |
| 27.08.2020 | 24,21 | 26,24 | 24,21 | 25,52 | -1,32% | - |
| 26.08.2020 | 25,46 | 25,86 | 24,84 | 25,86 | 1,39% | - |
| 25.08.2020 | 25,52 | 26,15 | 24,86 | 25,50 | -0,06% | - |
| 24.08.2020 | 25,53 | 26,16 | 24,92 | 25,52 | -0,20% | - |
| 21.08.2020 | 25,57 | 26,90 | 24,94 | 25,57 | 0,41% | - |
| 20.08.2020 | 24,08 | 26,14 | 24,08 | 25,46 | 0,12% | - |
| 19.08.2020 | 26,77 | 26,77 | 24,82 | 25,43 | 2,98% | - |
| 18.08.2020 | 24,00 | 26,08 | 24,00 | 24,70 | -2,76% | - |
| 17.08.2020 | 24,03 | 26,02 | 24,03 | 25,40 | 2,71% | - |
| 14.08.2020 | 23,96 | 25,43 | 23,96 | 24,73 | -2,16% | - |
| 13.08.2020 | 23,79 | 25,98 | 23,79 | 25,27 | -0,43% | - |
| 12.08.2020 | 0,00 | 26,77 | 0,00 | 25,38 | 0,04% | - |
| 11.08.2020 | 23,98 | 26,03 | 23,98 | 25,37 | 0,10% | - |
| 10.08.2020 | 23,93 | 25,98 | 23,93 | 25,35 | 2,82% | - |
| 06.08.2020 | 23,93 | 25,94 | 23,93 | 24,65 | -5,08% | - |
| 05.08.2020 | 25,23 | 26,01 | 24,69 | 25,97 | 3,14% | - |
| 04.08.2020 | 26,51 | 26,51 | 24,55 | 25,18 | 2,92% | - |
| 03.08.2020 | 25,17 | 25,30 | 24,47 | 24,47 | -2,59% | - |
| 31.07.2020 | 26,77 | 26,77 | 24,50 | 25,12 | -0,61% | - |
| 30.07.2020 | 23,78 | 25,96 | 23,78 | 25,27 | 0,30% | - |