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 |