17,024€
0,98%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 16,84 | 17,07 | 16,84 | 17,02 | 0,64% | - |
| 25.04.2025 | 16,70 | 16,98 | 16,56 | 16,92 | 1,81% | - |
| 24.04.2025 | 16,45 | 16,69 | 16,28 | 16,61 | 1,00% | - |
| 23.04.2025 | 16,48 | 16,61 | 16,29 | 16,45 | 2,46% | 119,00 |
| 22.04.2025 | 15,23 | 16,06 | 15,23 | 16,06 | 1,98% | 147,00 |
| 17.04.2025 | 15,67 | 15,91 | 15,50 | 15,74 | 1,66% | - |
| 16.04.2025 | 15,66 | 15,86 | 15,43 | 15,49 | -2,80% | 1.000,00 |
| 15.04.2025 | 15,73 | 16,21 | 15,70 | 15,93 | 1,44% | - |
| 14.04.2025 | 15,48 | 15,91 | 15,40 | 15,71 | 1,82% | 705,00 |
| 11.04.2025 | 15,56 | 15,63 | 14,56 | 15,43 | -0,03% | 100,00 |
| 10.04.2025 | 17,20 | 17,22 | 15,06 | 15,43 | -10,30% | - |
| 09.04.2025 | 15,90 | 17,33 | 15,06 | 17,20 | 5,56% | 297,00 |
| 08.04.2025 | 16,65 | 17,28 | 16,15 | 16,30 | -1,87% | 137,00 |
| 07.04.2025 | 16,59 | 17,63 | 16,34 | 16,61 | -3,46% | - |
| 04.04.2025 | 17,71 | 17,91 | 17,03 | 17,20 | -3,34% | - |
| 03.04.2025 | 17,98 | 18,15 | 17,54 | 17,80 | -4,00% | 660,00 |
| 02.04.2025 | 18,56 | 18,61 | 18,40 | 18,54 | -0,41% | - |
| 01.04.2025 | 18,68 | 18,91 | 18,43 | 18,62 | -0,90% | - |
| 31.03.2025 | 19,02 | 19,02 | 18,14 | 18,79 | -1,60% | - |
| 28.03.2025 | 19,57 | 19,80 | 18,92 | 19,09 | -2,45% | - |
| 27.03.2025 | 19,69 | 19,78 | 19,42 | 19,57 | -0,91% | - |
| 26.03.2025 | 19,71 | 19,96 | 19,43 | 19,75 | -0,34% | - |
| 25.03.2025 | 19,99 | 20,08 | 19,67 | 19,82 | -1,05% | 111,00 |
| 24.03.2025 | 20,21 | 20,26 | 19,87 | 20,03 | 0,07% | - |
| 21.03.2025 | 20,12 | 20,19 | 19,87 | 20,01 | -0,28% | - |
| 20.03.2025 | 20,07 | 20,19 | 19,91 | 20,07 | 0,25% | 249,00 |
| 19.03.2025 | 20,05 | 20,22 | 19,91 | 20,02 | 0,12% | - |
| 18.03.2025 | 19,94 | 20,08 | 19,83 | 19,99 | 0,20% | - |
| 17.03.2025 | 19,75 | 20,14 | 19,72 | 19,95 | 1,04% | - |
| 14.03.2025 | 19,53 | 19,88 | 19,42 | 19,75 | 1,18% | - |
| 13.03.2025 | 19,45 | 19,99 | 19,35 | 19,52 | 0,24% | 260,00 |
| 12.03.2025 | 19,32 | 19,67 | 19,15 | 19,47 | 1,30% | 1.860,00 |
| 11.03.2025 | 20,05 | 20,06 | 19,18 | 19,22 | -4,71% | 1.500,00 |
| 10.03.2025 | 20,09 | 20,39 | 19,94 | 20,17 | 0,17% | 300,00 |
| 07.03.2025 | 19,68 | 20,16 | 19,60 | 20,14 | 1,96% | 2.500,00 |
| 06.03.2025 | 20,08 | 20,12 | 19,68 | 19,75 | -1,75% | - |
| 05.03.2025 | 20,28 | 20,28 | 19,82 | 20,10 | -0,37% | - |
| 04.03.2025 | 20,72 | 20,76 | 20,12 | 20,18 | -2,25% | 195,00 |
| 03.03.2025 | 21,18 | 21,20 | 20,53 | 20,64 | -2,49% | - |
| 28.02.2025 | 20,90 | 21,17 | 20,81 | 21,17 | 1,34% | - |
| 27.02.2025 | 20,91 | 21,08 | 20,80 | 20,89 | 0,19% | 1.800,00 |
| 26.02.2025 | 20,69 | 20,96 | 20,60 | 20,85 | 1,21% | - |
| 25.02.2025 | 20,59 | 20,70 | 20,35 | 20,60 | -0,04% | - |
| 24.02.2025 | 20,69 | 20,79 | 20,48 | 20,61 | -0,36% | 155,00 |
| 21.02.2025 | 20,66 | 20,89 | 20,62 | 20,68 | 0,06% | 100,00 |
| 20.02.2025 | 20,64 | 20,78 | 20,41 | 20,67 | 0,01% | - |
| 19.02.2025 | 20,49 | 20,71 | 20,38 | 20,67 | 0,92% | - |
| 18.02.2025 | 20,31 | 20,68 | 20,23 | 20,48 | -0,71% | - |
| 17.02.2025 | 20,23 | 20,63 | 20,22 | 20,63 | 1,92% | 408,00 |
| 14.02.2025 | 20,03 | 20,33 | 19,83 | 20,24 | 1,13% | 1.421,00 |
| 13.02.2025 | 19,88 | 20,11 | 19,79 | 20,01 | 0,49% | - |
| 12.02.2025 | 20,03 | 20,11 | 19,73 | 19,91 | -0,51% | 100,00 |
| 11.02.2025 | 20,03 | 20,13 | 19,96 | 20,02 | -0,25% | - |
| 10.02.2025 | 19,96 | 20,12 | 19,80 | 20,07 | 1,00% | - |
| 07.02.2025 | 19,93 | 19,95 | 19,72 | 19,87 | -0,16% | - |
| 06.02.2025 | 19,80 | 19,97 | 19,74 | 19,90 | 0,78% | - |
| 05.02.2025 | 19,60 | 19,84 | 19,60 | 19,75 | 0,11% | - |
| 04.02.2025 | 19,60 | 19,79 | 19,32 | 19,73 | 0,45% | - |
| 03.02.2025 | 19,59 | 19,81 | 19,29 | 19,64 | -0,02% | - |
| 31.01.2025 | 19,68 | 19,91 | 19,52 | 19,64 | -0,12% | - |
| 30.01.2025 | 19,18 | 19,67 | 19,04 | 19,67 | 3,59% | - |
| 29.01.2025 | 19,00 | 19,25 | 18,93 | 18,98 | -0,51% | - |
| 28.01.2025 | 18,87 | 19,18 | 18,86 | 19,08 | 0,90% | - |
| 27.01.2025 | 18,50 | 18,96 | 18,26 | 18,91 | 1,92% | - |
| 24.01.2025 | 18,49 | 18,61 | 18,40 | 18,56 | -0,07% | - |
| 23.01.2025 | 18,60 | 18,70 | 18,43 | 18,57 | -0,11% | - |
| 22.01.2025 | 18,72 | 18,74 | 18,53 | 18,59 | -0,70% | - |
| 21.01.2025 | 18,65 | 18,78 | 18,53 | 18,72 | 0,68% | - |
| 20.01.2025 | 18,72 | 18,75 | 18,57 | 18,59 | -1,04% | - |
| 17.01.2025 | 18,61 | 18,87 | 18,54 | 18,79 | 0,96% | - |
| 16.01.2025 | 18,15 | 18,67 | 18,09 | 18,61 | 2,32% | 113,00 |
| 15.01.2025 | 17,87 | 18,21 | 17,79 | 18,19 | 1,85% | - |
| 14.01.2025 | 17,70 | 17,86 | 17,67 | 17,86 | 0,60% | - |
| 13.01.2025 | 17,73 | 17,85 | 17,33 | 17,75 | 0,27% | - |
| 10.01.2025 | 17,99 | 18,05 | 17,59 | 17,70 | -1,43% | 1.800,00 |
| 09.01.2025 | 17,96 | 17,99 | 17,92 | 17,96 | 0,01% | - |
| 08.01.2025 | 18,05 | 18,19 | 17,73 | 17,96 | -0,31% | - |
| 07.01.2025 | 18,12 | 18,21 | 17,90 | 18,01 | -0,49% | - |
| 06.01.2025 | 18,44 | 18,45 | 18,08 | 18,10 | -1,68% | 221,00 |
| 03.01.2025 | 17,97 | 18,49 | 17,89 | 18,41 | 2,83% | - |
| 02.01.2025 | 17,70 | 17,98 | 17,45 | 17,91 | -1,81% | 819,00 |
| 30.12.2024 | 18,12 | 18,42 | 18,07 | 18,24 | 0,35% | 155,00 |
| 27.12.2024 | 18,20 | 18,35 | 18,07 | 18,17 | -0,19% | - |
| 23.12.2024 | 18,31 | 18,50 | 18,07 | 18,21 | -0,25% | 214,00 |
| 20.12.2024 | 18,16 | 18,49 | 17,98 | 18,25 | 0,80% | 50,00 |
| 19.12.2024 | 18,15 | 18,50 | 18,11 | 18,11 | -0,51% | - |
| 18.12.2024 | 18,63 | 18,76 | 18,15 | 18,20 | -2,04% | - |
| 17.12.2024 | 18,81 | 18,92 | 18,57 | 18,58 | -1,17% | - |
| 16.12.2024 | 18,85 | 19,06 | 18,77 | 18,80 | -0,27% | - |
| 13.12.2024 | 18,89 | 18,92 | 18,74 | 18,85 | -0,23% | - |
| 12.12.2024 | 18,80 | 19,01 | 18,68 | 18,89 | 0,25% | - |
| 11.12.2024 | 18,82 | 18,99 | 18,73 | 18,85 | 0,12% | - |
| 10.12.2024 | 18,84 | 19,20 | 18,78 | 18,82 | -0,08% | - |
| 09.12.2024 | 18,81 | 18,97 | 18,68 | 18,84 | 0,33% | - |
| 06.12.2024 | 18,57 | 18,83 | 18,51 | 18,78 | 1,38% | - |
| 05.12.2024 | 18,69 | 18,70 | 18,50 | 18,52 | -0,78% | - |
| 04.12.2024 | 18,84 | 18,93 | 18,65 | 18,67 | -0,60% | - |
| 03.12.2024 | 18,98 | 19,07 | 18,73 | 18,78 | -1,09% | - |
| 02.12.2024 | 18,95 | 19,11 | 18,81 | 18,99 | 0,64% | - |
| 29.11.2024 | 18,85 | 19,04 | 18,74 | 18,87 | 0,20% | - |