24,970$
-0,44%
Echtzeit-Aktienkurs Annaly Capital Management
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2024 | 24,63 | 24,80 | 24,62 | 24,70 | 0,12% | 20.086,00 |
| 05.01.2024 | 24,76 | 24,83 | 24,62 | 24,67 | -0,72% | 35.947,00 |
| 04.01.2024 | 24,65 | 24,90 | 24,65 | 24,85 | 0,08% | 10.091,00 |
| 03.01.2024 | 24,85 | 24,85 | 24,64 | 24,83 | -0,08% | 29.510,00 |
| 02.01.2024 | 24,78 | 24,94 | 24,78 | 24,85 | 0,61% | 21.713,00 |
| 29.12.2023 | 24,78 | 24,94 | 24,66 | 24,70 | 0,12% | 43.127,00 |
| 28.12.2023 | 24,55 | 24,67 | 24,55 | 24,67 | 0,33% | 23.598,00 |
| 27.12.2023 | 24,54 | 24,67 | 24,54 | 24,59 | 0,24% | 23.428,00 |
| 26.12.2023 | 24,56 | 24,69 | 24,52 | 24,53 | -0,33% | 27.906,00 |
| 22.12.2023 | 24,69 | 24,73 | 24,51 | 24,61 | 0,08% | 24.762,00 |
| 21.12.2023 | 24,77 | 24,80 | 24,57 | 24,59 | -0,36% | 27.053,00 |
| 20.12.2023 | 24,60 | 24,72 | 24,60 | 24,68 | 0,37% | 15.633,00 |
| 19.12.2023 | 24,70 | 24,76 | 24,53 | 24,59 | -0,36% | 35.892,00 |
| 18.12.2023 | 24,64 | 24,70 | 24,50 | 24,68 | 0,16% | 15.054,00 |
| 15.12.2023 | 24,65 | 24,65 | 24,55 | 24,64 | -0,04% | 16.862,00 |
| 14.12.2023 | 24,70 | 24,81 | 24,60 | 24,65 | -0,12% | 17.819,00 |
| 13.12.2023 | 24,65 | 24,70 | 24,51 | 24,68 | 0,12% | 30.042,00 |
| 12.12.2023 | 24,61 | 24,66 | 24,53 | 24,65 | 0,45% | 11.996,00 |
| 11.12.2023 | 24,63 | 24,63 | 24,39 | 24,54 | -0,04% | 24.313,00 |
| 08.12.2023 | 24,41 | 24,62 | 24,35 | 24,55 | 0,20% | 24.521,00 |
| 07.12.2023 | 24,65 | 24,75 | 24,50 | 24,50 | -0,06% | 18.399,00 |
| 06.12.2023 | 24,63 | 24,64 | 24,50 | 24,52 | -0,71% | 35.126,00 |
| 05.12.2023 | 24,70 | 24,83 | 24,64 | 24,69 | -0,28% | 17.030,00 |
| 04.12.2023 | 24,75 | 24,85 | 24,61 | 24,76 | -0,40% | 27.749,00 |