Annaly Capital Management Inc.
[ISIN: US0357104092]
Aktienkurse
6,310$
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid: Ask:

Aktienkurse zur Annaly Capital Management Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.11.2024 19,04 19,13 18,96 19,04 0,42% 4.871.087,00
01.11.2024 19,20 19,28 18,92 18,96 -0,26% 6.430.411,00
31.10.2024 19,34 19,43 19,01 19,01 -1,66% 10.047.315,00
30.10.2024 19,23 19,38 19,19 19,33 0,78% 8.423.838,00
29.10.2024 19,12 19,24 18,72 19,18 0,00% 8.075.747,00
28.10.2024 19,54 19,55 19,11 19,18 -1,59% 7.585.015,00
25.10.2024 19,77 19,89 19,46 19,49 -1,07% 5.521.665,00
24.10.2024 19,49 19,73 19,35 19,70 0,77% 6.302.354,00
23.10.2024 19,57 19,73 19,46 19,55 -0,46% 5.863.668,00
22.10.2024 19,82 19,86 19,54 19,64 -1,11% 4.542.219,00
21.10.2024 20,23 20,29 19,85 19,86 -2,07% 4.562.664,00
18.10.2024 20,20 20,37 20,18 20,28 0,65% 4.021.020,00
17.10.2024 20,17 20,21 20,10 20,15 -0,05% 3.336.947,00
16.10.2024 20,08 20,20 20,03 20,16 1,00% 3.657.985,00
15.10.2024 19,78 20,07 19,78 19,96 0,96% 4.392.075,00
14.10.2024 19,60 19,80 19,54 19,77 0,71% 3.886.382,00
11.10.2024 19,85 19,87 19,60 19,63 -0,96% 4.391.455,00
10.10.2024 19,60 19,82 19,51 19,82 0,76% 3.972.043,00
09.10.2024 19,66 19,80 19,60 19,67 0,00% 4.330.205,00
08.10.2024 19,46 19,68 19,38 19,67 1,60% 4.596.468,00
07.10.2024 19,59 19,63 19,27 19,36 -1,38% 4.707.585,00
04.10.2024 19,67 19,74 19,45 19,63 -0,20% 5.818.794,00
03.10.2024 19,55 19,70 19,29 19,67 0,41% 7.448.716,00
02.10.2024 19,58 19,70 19,54 19,59 -0,31% 4.480.990,00
01.10.2024 20,05 20,05 19,56 19,65 -2,09% 9.276.005,00
30.09.2024 19,98 20,10 19,86 20,07 -2,86% 9.347.158,00
27.09.2024 20,62 20,70 20,43 20,66 1,27% 6.576.277,00
26.09.2024 20,50 20,51 20,26 20,40 0,49% 6.879.888,00
25.09.2024 20,45 20,51 20,30 20,30 -1,31% 8.283.251,00
24.09.2024 20,37 20,65 20,37 20,57 1,28% 7.178.241,00
23.09.2024 20,80 20,85 20,25 20,31 -2,73% 10.237.302,00
20.09.2024 20,90 21,03 20,82 20,88 0,38% 8.585.901,00
19.09.2024 21,09 21,11 20,78 20,80 -0,10% 7.405.974,00
18.09.2024 20,74 20,99 20,58 20,82 0,53% 7.402.747,00
17.09.2024 20,88 20,92 20,67 20,71 -0,62% 6.304.071,00
16.09.2024 20,50 20,87 20,42 20,84 1,91% 7.206.275,00
13.09.2024 20,45 20,50 20,35 20,45 0,64% 6.877.712,00
12.09.2024 20,23 20,38 20,17 20,32 0,49% 4.593.792,00
11.09.2024 20,23 20,27 20,03 20,22 -0,39% 3.647.349,00
10.09.2024 20,27 20,38 20,23 20,30 0,40% 6.391.120,00
09.09.2024 20,21 20,32 20,16 20,22 0,25% 6.178.964,00
06.09.2024 20,21 20,27 20,01 20,17 0,15% 6.412.255,00
05.09.2024 20,09 20,21 20,04 20,14 0,70% 6.714.363,00
04.09.2024 20,10 20,15 19,94 20,00 -0,50% 3.320.425,00
03.09.2024 20,10 20,20 20,05 20,10 -0,30% 3.917.466,00
30.08.2024 20,14 20,25 20,03 20,16 0,55% 5.649.797,00
29.08.2024 20,03 20,11 19,94 20,05 0,30% 3.564.441,00
28.08.2024 19,97 20,07 19,84 19,99 0,20% 4.100.566,00
27.08.2024 20,04 20,15 19,94 19,95 -0,89% 3.245.664,00
26.08.2024 20,11 20,31 20,10 20,13 0,60% 4.187.402,00
23.08.2024 20,00 20,17 19,92 20,01 0,65% 3.746.518,00
22.08.2024 20,10 20,15 19,86 19,88 -0,90% 2.381.579,00
21.08.2024 20,20 20,22 20,01 20,06 -0,45% 3.788.727,00
20.08.2024 20,23 20,31 20,08 20,15 -0,79% 3.451.484,00
19.08.2024 20,16 20,31 20,16 20,31 0,99% 5.011.371,00
16.08.2024 19,90 20,14 19,90 20,11 0,75% 4.671.910,00
15.08.2024 20,06 20,06 19,84 19,96 0,40% 3.886.801,00
14.08.2024 19,87 19,90 19,73 19,88 0,25% 2.749.405,00
13.08.2024 19,87 19,93 19,80 19,83 0,46% 3.470.729,00
12.08.2024 19,98 20,02 19,71 19,74 -1,40% 2.525.156,00
09.08.2024 20,04 20,06 19,89 20,02 0,00% 2.953.746,00
08.08.2024 19,89 20,07 19,78 20,02 1,42% 3.797.106,00
07.08.2024 19,98 20,13 19,72 19,74 -0,10% 5.258.623,00
06.08.2024 19,35 19,89 19,26 19,76 2,76% 5.125.946,00
05.08.2024 18,98 19,53 18,79 19,23 -2,68% 6.299.077,00
02.08.2024 19,67 19,84 19,48 19,76 -0,60% 4.416.062,00
01.08.2024 19,99 20,07 19,69 19,88 -0,15% 3.589.084,00
31.07.2024 20,47 20,47 19,87 19,91 -0,99% 6.162.146,00
30.07.2024 20,06 20,16 20,01 20,11 0,70% 5.412.927,00
29.07.2024 19,95 20,15 19,92 19,97 0,55% 3.223.631,00
26.07.2024 19,93 19,93 19,63 19,86 1,12% 2.894.811,00
25.07.2024 19,80 20,00 19,57 19,64 -1,31% 4.777.549,00
24.07.2024 20,14 20,34 19,86 19,90 -2,07% 4.465.091,00
23.07.2024 20,09 20,37 20,07 20,32 0,49% 3.309.763,00
22.07.2024 20,08 20,28 20,03 20,22 0,75% 4.350.041,00
19.07.2024 20,12 20,23 19,92 20,07 -0,35% 3.678.067,00
18.07.2024 20,36 20,64 20,09 20,14 -1,37% 3.428.365,00
17.07.2024 20,61 20,82 20,42 20,42 -1,50% 3.922.622,00
16.07.2024 20,45 20,77 20,42 20,73 1,72% 3.813.443,00
15.07.2024 20,38 20,59 20,28 20,38 -0,20% 5.062.208,00
12.07.2024 20,00 20,51 19,99 20,42 2,46% 7.193.527,00
11.07.2024 19,63 19,94 19,60 19,93 2,84% 4.711.057,00
10.07.2024 19,11 19,40 19,05 19,38 1,89% 3.389.185,00
09.07.2024 18,99 19,06 18,82 19,02 0,16% 2.953.312,00
08.07.2024 19,05 19,11 18,98 18,99 -0,11% 2.527.351,00
05.07.2024 18,95 19,02 18,87 19,01 0,32% 3.091.435,00
03.07.2024 18,98 19,09 18,87 18,95 0,00% 2.507.043,00
02.07.2024 18,66 19,01 18,65 18,95 1,55% 3.558.115,00
01.07.2024 19,05 19,05 18,56 18,66 -2,10% 6.265.482,00
28.06.2024 19,19 19,21 18,94 19,06 -3,15% 8.911.135,00
27.06.2024 19,96 20,00 19,61 19,68 -1,20% 5.679.229,00
26.06.2024 20,01 20,05 19,86 19,92 -0,65% 3.813.046,00
25.06.2024 20,17 20,17 20,02 20,05 -0,59% 4.060.011,00
24.06.2024 20,02 20,21 19,99 20,17 0,90% 3.125.278,00
21.06.2024 19,99 20,04 19,91 19,99 0,25% 7.980.118,00
20.06.2024 19,90 20,07 19,89 19,94 0,10% 2.884.772,00
18.06.2024 20,09 20,17 19,90 19,92 -0,94% 3.200.283,00
17.06.2024 20,10 20,20 19,97 20,11 -0,54% 3.268.210,00
14.06.2024 20,01 20,23 19,95 20,22 0,35% 2.091.672,00
13.06.2024 19,85 20,17 19,81 20,15 1,36% 2.729.009,00