Annaly Capital Management
[WKN: A1W5KQ | ISIN: US0357108051]
Aktienkurse
Echtzeit-Aktienkurs Annaly Capital Management
Bid: Ask:

Aktienkurse zur Annaly Capital Management Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.12.2020 24,99 25,00 24,99 24,99 -0,04% 103.392,00
21.12.2020 24,99 25,00 24,99 25,00 0,00% 11.580,00
18.12.2020 25,00 25,00 25,00 25,00 0,00% 1.510,00
17.12.2020 24,99 25,00 24,99 25,00 0,00% 9.572,00
16.12.2020 24,99 25,00 24,99 25,00 0,00% 1.901,00
15.12.2020 24,99 25,00 24,99 25,00 0,00% 1.092,00
14.12.2020 24,99 25,00 24,99 25,00 0,00% 15.560,00
11.12.2020 24,99 25,00 24,99 25,00 0,04% 107.497,00
10.12.2020 24,98 24,99 24,98 24,99 0,04% 11.102,00
09.12.2020 24,99 24,99 24,98 24,98 0,00% 53.448,00
08.12.2020 24,99 24,99 24,98 24,98 0,00% 7.751,00
07.12.2020 24,98 24,99 24,98 24,98 -0,04% 93.734,00
04.12.2020 24,98 24,99 24,98 24,99 0,04% 29.935,00
03.12.2020 24,98 25,00 24,98 24,98 0,00% 70.698,00
02.12.2020 24,98 24,99 24,97 24,98 0,00% 28.214,00
01.12.2020 25,02 25,02 24,98 24,98 -1,69% 38.496,00
30.11.2020 25,40 25,41 25,40 25,41 0,02% 238.210,00
27.11.2020 25,40 25,41 25,40 25,41 -0,02% 9.176,00
25.11.2020 25,40 25,41 25,40 25,41 0,02% 26.216,00
24.11.2020 25,40 25,41 25,40 25,41 0,02% 67.880,00
23.11.2020 25,44 25,44 25,40 25,40 -0,97% 185.340,00
20.11.2020 25,68 25,68 25,63 25,65 -0,39% 5.051,00
19.11.2020 25,67 25,75 25,63 25,75 0,59% 9.253,00
18.11.2020 25,63 25,81 25,60 25,60 -0,04% 10.069,00
17.11.2020 25,65 25,82 25,61 25,61 -0,70% 10.898,00
16.11.2020 25,65 25,79 25,55 25,79 0,74% 12.119,00
13.11.2020 25,51 25,60 25,51 25,60 0,39% 3.101,00
12.11.2020 25,53 25,63 25,47 25,50 -0,27% 68.390,00
11.11.2020 25,60 25,65 25,46 25,57 -0,12% 58.909,00
10.11.2020 25,63 25,65 25,36 25,60 -0,16% 47.939,00
09.11.2020 25,49 25,67 25,40 25,64 0,71% 71.193,00
06.11.2020 25,42 25,49 25,36 25,46 0,16% 44.181,00
05.11.2020 25,42 25,50 25,38 25,42 -0,12% 41.092,00
04.11.2020 25,40 25,48 25,34 25,45 0,32% 37.390,00
03.11.2020 25,38 25,42 25,31 25,37 -0,12% 19.637,00
02.11.2020 25,30 25,42 25,27 25,40 0,20% 43.235,00
30.10.2020 25,14 25,35 25,13 25,35 0,28% 68.975,00
29.10.2020 25,14 25,28 25,02 25,28 0,52% 29.332,00
28.10.2020 25,16 25,20 25,06 25,15 -0,40% 68.124,00
27.10.2020 25,17 25,27 25,17 25,25 0,24% 41.773,00
26.10.2020 25,22 25,27 25,19 25,19 -0,20% 43.698,00
23.10.2020 25,34 25,34 25,20 25,24 -0,24% 25.733,00
22.10.2020 25,28 25,30 25,18 25,30 0,20% 15.506,00
21.10.2020 25,27 25,33 25,12 25,25 -0,28% 36.422,00
20.10.2020 25,25 25,37 25,25 25,32 -0,08% 11.048,00
19.10.2020 25,23 25,35 25,23 25,34 0,72% 64.031,00
16.10.2020 25,39 25,39 25,16 25,16 -0,75% 28.930,00
15.10.2020 25,25 25,39 25,24 25,35 0,16% 29.284,00
14.10.2020 25,26 25,32 25,17 25,31 -0,04% 18.926,00
13.10.2020 25,32 25,32 25,26 25,32 0,12% 10.772,00
12.10.2020 25,27 25,32 25,22 25,29 0,08% 20.058,00
09.10.2020 25,23 25,27 25,16 25,27 -0,04% 23.421,00
08.10.2020 25,26 25,30 25,20 25,28 -0,20% 27.097,00
07.10.2020 25,19 25,33 25,15 25,33 0,56% 15.955,00
06.10.2020 25,16 25,23 25,11 25,19 0,16% 35.574,00
05.10.2020 25,16 25,30 25,11 25,15 -0,12% 50.892,00
02.10.2020 25,19 25,25 25,12 25,18 -0,28% 36.203,00
01.10.2020 25,21 25,30 25,07 25,25 0,48% 38.837,00
30.09.2020 25,42 25,48 25,13 25,13 -0,91% 87.957,00
29.09.2020 25,32 25,36 25,15 25,36 0,00% 27.456,00
28.09.2020 25,18 25,44 25,18 25,36 0,94% 58.536,00
25.09.2020 25,01 25,17 25,00 25,13 0,22% 54.595,00
24.09.2020 24,98 25,10 24,75 25,07 0,48% 81.319,00
23.09.2020 25,25 25,28 24,86 24,95 -1,07% 110.903,00
22.09.2020 25,11 25,22 25,11 25,22 0,48% 19.132,00
21.09.2020 25,27 25,27 25,02 25,10 -0,71% 71.698,00
18.09.2020 25,22 25,31 25,15 25,28 0,24% 33.630,00
17.09.2020 25,26 25,38 25,22 25,22 -0,28% 35.583,00
16.09.2020 25,19 25,30 25,15 25,29 0,44% 47.143,00
15.09.2020 25,16 25,18 25,08 25,18 0,12% 38.326,00
14.09.2020 25,18 25,25 25,09 25,15 -0,08% 64.387,00
11.09.2020 25,19 25,27 25,10 25,17 -0,47% 36.431,00
10.09.2020 25,23 25,37 25,19 25,29 -0,20% 22.179,00
09.09.2020 25,29 25,40 25,16 25,34 0,77% 16.903,00
08.09.2020 25,06 25,36 25,00 25,15 0,11% 53.290,00
04.09.2020 25,18 25,19 24,93 25,12 -0,32% 75.362,00
03.09.2020 25,15 25,23 25,01 25,20 -0,12% 79.846,00
02.09.2020 25,19 25,30 25,01 25,23 0,40% 84.765,00
01.09.2020 25,10 25,20 25,08 25,13 0,20% 43.161,00
31.08.2020 25,31 25,38 25,08 25,08 -2,45% 101.644,00
28.08.2020 25,72 25,75 25,67 25,71 -0,08% 24.214,00
27.08.2020 25,56 25,73 25,52 25,73 0,67% 39.359,00
26.08.2020 25,50 25,62 25,46 25,56 -0,12% 37.877,00
25.08.2020 25,46 25,59 25,46 25,59 0,35% 27.349,00
24.08.2020 25,53 25,54 25,41 25,50 -0,20% 28.057,00
21.08.2020 25,62 25,63 25,50 25,55 -0,12% 24.190,00
20.08.2020 25,50 25,59 25,43 25,58 0,51% 43.036,00
19.08.2020 25,40 25,50 25,40 25,45 0,20% 39.215,00
18.08.2020 25,35 25,48 25,30 25,40 0,12% 32.746,00
17.08.2020 25,40 25,46 25,32 25,37 0,16% 18.917,00
14.08.2020 25,27 25,42 25,17 25,33 0,12% 28.942,00
13.08.2020 25,23 25,32 25,18 25,30 0,28% 33.840,00
12.08.2020 25,27 25,30 25,23 25,23 -0,22% 34.576,00
11.08.2020 25,25 25,35 25,23 25,29 0,10% 29.754,00
10.08.2020 25,19 25,30 25,15 25,26 0,16% 34.618,00
07.08.2020 25,23 25,29 25,17 25,22 -0,04% 23.772,00
06.08.2020 25,28 25,34 25,17 25,23 0,24% 21.172,00
05.08.2020 25,32 25,35 25,14 25,17 -0,47% 22.946,00
04.08.2020 25,23 25,30 25,16 25,29 0,49% 39.484,00
03.08.2020 25,05 25,22 25,05 25,17 0,27% 28.685,00