Echtzeit-Aktienkurs Annaly Capital Management
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,31 | 25,41 | 23,61 | 24,22 | -1,88% | - |
| 25.02.2021 | 24,58 | 26,01 | 24,03 | 24,68 | 2,47% | - |
| 24.02.2021 | 24,09 | 24,09 | 24,09 | 24,09 | -0,23% | - |
| 23.02.2021 | 24,58 | 25,34 | 23,49 | 24,14 | -2,56% | - |
| 22.02.2021 | 24,78 | 26,13 | 24,08 | 24,78 | -0,20% | - |
| 19.02.2021 | 24,71 | 25,39 | 24,13 | 24,83 | 0,53% | - |
| 18.02.2021 | 24,67 | 26,09 | 23,31 | 24,70 | -0,44% | - |
| 17.02.2021 | 24,64 | 26,09 | 23,53 | 24,81 | 0,00% | - |
| 16.02.2021 | 25,37 | 25,44 | 24,09 | 24,81 | -0,36% | - |
| 12.02.2021 | 25,45 | 26,19 | 24,24 | 24,90 | -0,16% | - |
| 11.02.2021 | 24,91 | 26,23 | 24,29 | 24,94 | -0,14% | - |
| 10.02.2021 | 24,99 | 26,23 | 23,72 | 24,97 | 0,34% | - |
| 09.02.2021 | 24,89 | 26,18 | 24,29 | 24,89 | 0,16% | - |
| 08.02.2021 | 25,53 | 26,23 | 24,20 | 24,85 | 2,71% | - |
| 05.02.2021 | 24,75 | 25,46 | 24,19 | 24,19 | -2,38% | - |
| 04.02.2021 | 26,15 | 26,15 | 24,15 | 24,78 | -0,02% | - |
| 03.02.2021 | 24,81 | 25,43 | 24,10 | 24,79 | 0,20% | - |
| 02.02.2021 | 25,19 | 25,28 | 24,00 | 24,74 | 0,67% | - |
| 01.02.2021 | 24,99 | 25,14 | 23,88 | 24,57 | -0,04% | - |
| 29.01.2021 | 0,00 | 25,09 | 0,00 | 24,58 | 2,37% | - |
| 28.01.2021 | 24,62 | 25,98 | 23,38 | 24,01 | -5,45% | - |
| 27.01.2021 | 24,28 | 25,45 | 24,16 | 25,40 | 1,70% | - |
| 26.01.2021 | 24,95 | 25,59 | 24,32 | 24,97 | 2,67% | - |
| 25.01.2021 | 24,93 | 25,59 | 24,29 | 24,32 | -2,58% | - |
| 22.01.2021 | 26,13 | 26,13 | 24,93 | 24,97 | 0,52% | - |
| 21.01.2021 | 24,84 | 24,84 | 24,25 | 24,84 | -0,16% | - |
| 20.01.2021 | 24,64 | 25,37 | 24,01 | 24,88 | 0,89% | - |
| 19.01.2021 | 24,09 | 25,16 | 23,97 | 24,66 | 1,63% | - |
| 15.01.2021 | 24,26 | 25,55 | 23,53 | 24,26 | -0,33% | - |
| 14.01.2021 | 24,83 | 24,92 | 23,67 | 24,34 | 0,50% | - |
| 13.01.2021 | 23,53 | 24,22 | 23,47 | 24,22 | 0,98% | - |
| 12.01.2021 | 24,14 | 24,77 | 23,31 | 23,99 | 2,46% | - |
| 11.01.2021 | 23,40 | 24,81 | 23,35 | 23,41 | -3,48% | - |
| 08.01.2021 | 24,24 | 24,86 | 23,65 | 24,26 | 0,02% | - |
| 07.01.2021 | 24,38 | 25,19 | 23,70 | 24,25 | -0,64% | - |
| 06.01.2021 | 24,51 | 26,09 | 23,31 | 24,41 | -0,87% | - |
| 05.01.2021 | 24,60 | 24,72 | 23,95 | 24,62 | 2,73% | - |
| 04.01.2021 | 23,94 | 25,14 | 23,89 | 23,97 | -2,66% | - |
| 31.12.2020 | 23,81 | 25,11 | 23,81 | 24,62 | 1,63% | - |
| 30.12.2020 | 24,84 | 24,99 | 23,38 | 24,23 | 0,44% | - |
| 29.12.2020 | 23,33 | 24,83 | 23,33 | 24,12 | 0,90% | - |
| 28.12.2020 | 23,91 | 23,91 | 23,91 | 23,91 | -0,08% | - |
| 24.12.2020 | 23,30 | 24,50 | 23,30 | 23,93 | 0,67% | - |
| 23.12.2020 | 23,59 | 24,34 | 23,05 | 23,77 | 2,46% | - |
| 22.12.2020 | 23,84 | 23,88 | 23,10 | 23,20 | -1,80% | - |
| 21.12.2020 | 22,68 | 24,03 | 22,68 | 23,62 | 1,09% | - |
| 18.12.2020 | 23,90 | 23,98 | 22,79 | 23,37 | 0,34% | - |
| 17.12.2020 | 23,26 | 23,77 | 22,65 | 23,29 | 0,28% | - |
| 16.12.2020 | 23,05 | 23,59 | 22,44 | 23,22 | 0,85% | - |
| 15.12.2020 | 23,51 | 23,52 | 22,45 | 23,03 | 2,79% | - |
| 14.12.2020 | 22,89 | 23,46 | 22,36 | 22,40 | -2,65% | - |
| 11.12.2020 | 22,94 | 23,51 | 22,43 | 23,01 | -0,02% | - |
| 10.12.2020 | 22,58 | 23,60 | 22,54 | 23,02 | -2,46% | - |
| 09.12.2020 | 23,63 | 23,64 | 22,54 | 23,60 | -5,51% | - |
| 08.12.2020 | 25,08 | 25,08 | 24,97 | 24,97 | 12,22% | - |
| 07.12.2020 | 22,22 | 23,38 | 22,20 | 22,25 | -1,87% | - |
| 04.12.2020 | 23,27 | 23,29 | 22,15 | 22,68 | 0,15% | - |
| 03.12.2020 | 22,57 | 23,14 | 21,96 | 22,64 | 1,09% | - |
| 02.12.2020 | 22,40 | 22,40 | 22,40 | 22,40 | -0,18% | - |
| 01.12.2020 | 22,79 | 22,99 | 22,29 | 22,44 | 0,38% | - |
| 30.11.2020 | 22,29 | 23,00 | 22,19 | 22,35 | -1,82% | - |
| 27.11.2020 | 23,20 | 23,22 | 22,19 | 22,77 | 0,51% | - |
| 25.11.2020 | 23,12 | 23,19 | 22,14 | 22,65 | 0,29% | - |
| 24.11.2020 | 23,10 | 23,19 | 22,19 | 22,59 | 3,77% | - |
| 23.11.2020 | 22,91 | 22,95 | 21,73 | 21,77 | -2,25% | - |
| 20.11.2020 | 22,33 | 22,89 | 22,25 | 22,27 | 0,32% | - |
| 18.11.2020 | 22,31 | 22,59 | 22,19 | 22,20 | 3,64% | - |
| 17.11.2020 | 21,42 | 21,42 | 21,42 | 21,42 | 0,85% | - |
| 16.11.2020 | 21,67 | 22,26 | 21,12 | 21,24 | -1,16% | - |
| 13.11.2020 | 21,39 | 21,99 | 21,39 | 21,49 | 1,70% | - |
| 12.11.2020 | 21,10 | 22,20 | 21,10 | 21,13 | -2,78% | - |
| 11.11.2020 | 21,98 | 22,79 | 21,25 | 21,73 | -0,11% | - |
| 10.11.2020 | 21,39 | 22,47 | 21,39 | 21,76 | 1,97% | - |
| 09.11.2020 | 21,85 | 22,47 | 21,25 | 21,34 | 1,38% | - |
| 06.11.2020 | 21,04 | 21,83 | 20,72 | 21,05 | -0,92% | - |
| 05.11.2020 | 21,51 | 22,47 | 20,79 | 21,24 | 0,38% | - |
| 04.11.2020 | 21,11 | 21,98 | 20,96 | 21,16 | 0,69% | - |
| 03.11.2020 | 21,15 | 21,67 | 21,01 | 21,02 | 2,06% | - |
| 02.11.2020 | 21,04 | 21,80 | 20,54 | 20,59 | -1,53% | - |
| 30.10.2020 | 21,25 | 21,33 | 20,39 | 20,91 | -0,14% | - |
| 29.10.2020 | 21,75 | 21,75 | 20,47 | 20,94 | -0,55% | - |
| 28.10.2020 | 21,74 | 21,74 | 20,55 | 21,06 | -0,71% | - |
| 27.10.2020 | 20,77 | 21,81 | 20,77 | 21,21 | 1,97% | - |
| 26.10.2020 | 20,80 | 21,75 | 20,78 | 20,80 | -4,57% | - |
| 23.10.2020 | 21,23 | 21,79 | 20,80 | 21,79 | 5,50% | - |
| 22.10.2020 | 20,71 | 21,82 | 20,66 | 20,66 | 0,07% | - |
| 21.10.2020 | 21,80 | 21,83 | 20,61 | 20,64 | -0,19% | - |
| 20.10.2020 | 20,61 | 21,85 | 20,57 | 20,68 | -2,11% | - |
| 19.10.2020 | 21,77 | 21,79 | 20,66 | 21,13 | -2,42% | - |
| 16.10.2020 | 21,19 | 21,68 | 20,61 | 21,65 | 3,24% | - |
| 15.10.2020 | 20,49 | 21,57 | 20,49 | 20,97 | -0,83% | - |
| 14.10.2020 | 21,15 | 21,58 | 20,54 | 21,15 | 0,28% | - |
| 13.10.2020 | 21,01 | 21,72 | 20,06 | 21,09 | 0,12% | - |
| 12.10.2020 | 21,06 | 21,78 | 21,05 | 21,06 | 0,05% | - |
| 09.10.2020 | 22,47 | 22,47 | 20,70 | 21,05 | -0,64% | - |
| 08.10.2020 | 21,37 | 22,31 | 20,68 | 21,19 | -1,49% | - |
| 07.10.2020 | 20,71 | 21,71 | 20,71 | 21,51 | 2,14% | - |
| 06.10.2020 | 20,71 | 21,58 | 20,71 | 21,06 | 0,41% | - |
| 05.10.2020 | 20,95 | 21,68 | 20,88 | 20,97 | 0,36% | - |
| 02.10.2020 | 20,94 | 21,50 | 20,44 | 20,90 | -0,85% | - |