6,310$
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 19,12 | 19,17 | 18,92 | 19,07 | 0,53% | 3.281.927,00 |
| 01.05.2024 | 18,72 | 19,25 | 18,72 | 18,97 | 1,23% | 3.297.273,00 |
| 30.04.2024 | 19,08 | 19,09 | 18,72 | 18,74 | -1,83% | 4.829.053,00 |
| 29.04.2024 | 18,97 | 19,23 | 18,92 | 19,09 | 1,11% | 4.269.171,00 |
| 26.04.2024 | 18,77 | 19,08 | 18,73 | 18,88 | 1,02% | 4.947.414,00 |
| 25.04.2024 | 18,60 | 18,87 | 18,50 | 18,69 | 0,59% | 5.687.568,00 |
| 24.04.2024 | 18,50 | 18,63 | 18,33 | 18,58 | -0,32% | 2.963.252,00 |
| 23.04.2024 | 18,28 | 18,78 | 18,21 | 18,64 | 1,69% | 2.903.265,00 |
| 22.04.2024 | 18,29 | 18,46 | 18,22 | 18,33 | 0,55% | 2.569.573,00 |
| 19.04.2024 | 17,98 | 18,26 | 17,98 | 18,23 | 1,33% | 2.227.638,00 |
| 18.04.2024 | 17,96 | 18,13 | 17,89 | 17,99 | 0,62% | 2.531.478,00 |
| 17.04.2024 | 17,84 | 18,06 | 17,82 | 17,88 | 0,96% | 2.483.339,00 |
| 16.04.2024 | 17,97 | 18,01 | 17,67 | 17,71 | -1,72% | 3.377.790,00 |
| 15.04.2024 | 18,51 | 18,60 | 17,84 | 18,02 | -2,28% | 3.581.239,00 |
| 12.04.2024 | 18,50 | 18,62 | 18,41 | 18,44 | -0,75% | 2.566.408,00 |
| 11.04.2024 | 18,68 | 18,72 | 18,37 | 18,58 | -0,05% | 3.897.933,00 |
| 10.04.2024 | 19,00 | 19,08 | 18,33 | 18,59 | -4,37% | 6.233.095,00 |
| 09.04.2024 | 19,38 | 19,45 | 19,27 | 19,44 | 0,62% | 1.854.265,00 |
| 08.04.2024 | 19,30 | 19,36 | 19,11 | 19,32 | 0,47% | 2.493.939,00 |
| 05.04.2024 | 19,07 | 19,28 | 18,97 | 19,23 | 0,10% | 2.327.717,00 |
| 04.04.2024 | 19,45 | 19,57 | 19,19 | 19,21 | -0,41% | 2.507.303,00 |
| 03.04.2024 | 19,25 | 19,36 | 19,15 | 19,29 | -0,05% | 2.464.647,00 |
| 02.04.2024 | 19,36 | 19,55 | 19,28 | 19,30 | -0,72% | 3.717.160,00 |
| 01.04.2024 | 19,65 | 19,68 | 19,31 | 19,44 | -1,27% | 2.645.420,00 |
| 28.03.2024 | 19,41 | 19,72 | 19,40 | 19,69 | 1,29% | 3.380.883,00 |
| 27.03.2024 | 19,13 | 19,44 | 19,09 | 19,44 | -1,47% | 3.280.185,00 |
| 26.03.2024 | 20,18 | 20,18 | 19,72 | 19,73 | -1,94% | 4.832.448,00 |
| 25.03.2024 | 20,00 | 20,17 | 19,99 | 20,12 | 0,80% | 2.998.885,00 |
| 22.03.2024 | 20,07 | 20,13 | 19,95 | 19,96 | -0,25% | 2.903.677,00 |
| 21.03.2024 | 19,95 | 20,12 | 19,88 | 20,01 | 0,81% | 3.544.938,00 |
| 20.03.2024 | 19,56 | 19,94 | 19,52 | 19,85 | 1,22% | 3.790.898,00 |
| 19.03.2024 | 19,48 | 19,67 | 19,42 | 19,61 | 0,67% | 2.985.591,00 |
| 18.03.2024 | 19,51 | 19,61 | 19,39 | 19,48 | 0,00% | 2.585.871,00 |
| 15.03.2024 | 19,29 | 19,61 | 19,24 | 19,48 | 0,36% | 7.825.943,00 |
| 14.03.2024 | 19,85 | 19,91 | 19,35 | 19,41 | -2,61% | 3.696.880,00 |
| 13.03.2024 | 19,79 | 20,00 | 19,76 | 19,93 | 0,81% | 3.718.009,00 |
| 12.03.2024 | 19,80 | 19,91 | 19,66 | 19,77 | -0,20% | 2.718.532,00 |
| 11.03.2024 | 19,62 | 19,89 | 19,58 | 19,81 | 0,87% | 2.575.310,00 |
| 08.03.2024 | 19,73 | 19,96 | 19,55 | 19,64 | 0,10% | 3.692.664,00 |
| 07.03.2024 | 19,59 | 19,70 | 19,49 | 19,62 | 1,03% | 3.748.168,00 |
| 06.03.2024 | 19,41 | 19,57 | 19,25 | 19,42 | 1,09% | 3.705.812,00 |
| 05.03.2024 | 19,05 | 19,32 | 19,05 | 19,21 | 0,42% | 2.809.903,00 |
| 04.03.2024 | 19,35 | 19,38 | 19,12 | 19,13 | -0,83% | 3.563.545,00 |
| 01.03.2024 | 19,09 | 19,32 | 18,95 | 19,29 | 1,05% | 3.447.896,00 |
| 29.02.2024 | 18,88 | 19,11 | 18,80 | 19,09 | 1,81% | 4.982.127,00 |
| 28.02.2024 | 18,78 | 18,90 | 18,72 | 18,75 | -0,85% | 2.939.070,00 |
| 27.02.2024 | 18,93 | 18,96 | 18,77 | 18,91 | 0,42% | 2.439.481,00 |
| 26.02.2024 | 18,83 | 19,00 | 18,72 | 18,83 | -0,26% | 2.712.129,00 |
| 23.02.2024 | 18,77 | 18,98 | 18,72 | 18,88 | 0,91% | 3.244.211,00 |
| 22.02.2024 | 18,74 | 18,88 | 18,68 | 18,71 | -0,16% | 2.374.997,00 |
| 21.02.2024 | 18,67 | 18,77 | 18,57 | 18,74 | 0,21% | 2.684.028,00 |
| 20.02.2024 | 18,55 | 18,71 | 18,43 | 18,70 | 0,21% | 3.301.226,00 |
| 16.02.2024 | 18,66 | 18,89 | 18,56 | 18,66 | -1,17% | 6.556.241,00 |
| 15.02.2024 | 18,50 | 19,00 | 18,49 | 18,88 | 2,83% | 4.104.217,00 |
| 14.02.2024 | 18,60 | 18,63 | 18,33 | 18,36 | -0,05% | 4.461.203,00 |
| 13.02.2024 | 18,58 | 18,62 | 18,28 | 18,37 | -3,72% | 4.802.166,00 |
| 12.02.2024 | 18,88 | 19,19 | 18,75 | 19,08 | 0,85% | 3.465.782,00 |
| 09.02.2024 | 18,86 | 18,99 | 18,76 | 18,92 | 0,58% | 2.907.409,00 |
| 08.02.2024 | 18,72 | 18,93 | 18,54 | 18,81 | 1,24% | 6.224.274,00 |
| 07.02.2024 | 18,95 | 18,97 | 18,46 | 18,58 | -1,75% | 5.337.255,00 |
| 06.02.2024 | 18,90 | 19,07 | 18,82 | 18,91 | 0,05% | 3.354.772,00 |
| 05.02.2024 | 19,00 | 19,03 | 18,56 | 18,90 | -1,87% | 5.294.193,00 |
| 02.02.2024 | 19,27 | 19,39 | 19,05 | 19,26 | -1,58% | 5.524.366,00 |
| 01.02.2024 | 19,30 | 19,61 | 18,95 | 19,57 | 1,98% | 5.715.444,00 |
| 31.01.2024 | 19,80 | 19,90 | 19,15 | 19,19 | -2,09% | 5.617.751,00 |
| 30.01.2024 | 19,85 | 19,87 | 19,58 | 19,60 | -1,56% | 3.208.497,00 |
| 29.01.2024 | 19,70 | 19,99 | 19,63 | 19,91 | 1,53% | 3.916.185,00 |
| 26.01.2024 | 19,69 | 19,77 | 19,58 | 19,61 | -0,15% | 2.323.317,00 |
| 25.01.2024 | 19,62 | 19,68 | 19,40 | 19,64 | 0,98% | 2.541.411,00 |
| 24.01.2024 | 19,52 | 19,68 | 19,41 | 19,45 | 0,36% | 2.846.720,00 |
| 23.01.2024 | 19,25 | 19,40 | 19,07 | 19,38 | 0,73% | 3.345.297,00 |
| 22.01.2024 | 19,37 | 19,54 | 19,13 | 19,24 | -0,31% | 3.110.976,00 |
| 19.01.2024 | 19,24 | 19,30 | 18,89 | 19,30 | 0,57% | 2.894.687,00 |
| 18.01.2024 | 19,14 | 19,25 | 18,88 | 19,19 | 0,63% | 2.815.402,00 |
| 17.01.2024 | 19,02 | 19,27 | 18,95 | 19,07 | -1,40% | 2.763.408,00 |
| 16.01.2024 | 19,46 | 19,55 | 19,23 | 19,34 | -1,53% | 2.406.919,00 |
| 12.01.2024 | 19,70 | 20,02 | 19,57 | 19,64 | 0,41% | 3.072.584,00 |
| 11.01.2024 | 19,38 | 19,56 | 19,06 | 19,56 | 0,26% | 3.268.950,00 |
| 10.01.2024 | 19,59 | 19,67 | 19,45 | 19,51 | -0,05% | 2.607.490,00 |
| 09.01.2024 | 19,40 | 19,61 | 19,36 | 19,52 | -0,41% | 2.688.623,00 |
| 08.01.2024 | 19,09 | 19,60 | 18,98 | 19,60 | 2,62% | 3.185.738,00 |
| 05.01.2024 | 18,63 | 19,23 | 18,58 | 19,10 | 2,19% | 7.419.646,00 |
| 04.01.2024 | 18,87 | 18,90 | 18,69 | 18,69 | -1,22% | 3.925.374,00 |
| 03.01.2024 | 19,01 | 19,07 | 18,58 | 18,92 | -1,77% | 3.864.673,00 |
| 02.01.2024 | 19,19 | 19,39 | 19,08 | 19,26 | -0,57% | 5.656.469,00 |
| 29.12.2023 | 19,70 | 19,81 | 19,36 | 19,37 | -2,57% | 5.038.712,00 |
| 28.12.2023 | 19,84 | 19,90 | 19,71 | 19,88 | -3,17% | 4.645.369,00 |
| 27.12.2023 | 20,55 | 20,60 | 20,41 | 20,53 | 0,15% | 5.903.816,00 |
| 26.12.2023 | 20,30 | 20,60 | 20,30 | 20,50 | 1,18% | 4.079.621,00 |
| 22.12.2023 | 20,34 | 20,48 | 20,17 | 20,26 | -0,20% | 3.417.205,00 |
| 21.12.2023 | 20,14 | 20,30 | 20,08 | 20,30 | 1,60% | 4.003.005,00 |
| 20.12.2023 | 20,20 | 20,44 | 19,92 | 19,98 | -1,04% | 5.224.354,00 |
| 19.12.2023 | 19,98 | 20,23 | 19,97 | 20,19 | 1,46% | 3.761.056,00 |
| 18.12.2023 | 20,00 | 20,03 | 19,80 | 19,90 | -0,25% | 3.573.103,00 |
| 15.12.2023 | 20,12 | 20,17 | 19,74 | 19,95 | -0,89% | 11.965.669,00 |
| 14.12.2023 | 19,62 | 20,40 | 19,55 | 20,13 | 4,41% | 8.176.421,00 |
| 13.12.2023 | 18,44 | 19,31 | 18,37 | 19,28 | 4,90% | 6.830.705,00 |
| 12.12.2023 | 18,30 | 18,50 | 18,21 | 18,38 | 0,44% | 3.170.326,00 |
| 11.12.2023 | 18,29 | 18,43 | 18,17 | 18,30 | -0,05% | 4.113.945,00 |
| 08.12.2023 | 17,95 | 18,47 | 17,94 | 18,31 | 1,44% | 4.152.035,00 |