17,741€
0,45%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 17,73 | 17,84 | 17,71 | 17,75 | 0,47% | 562,00 |
| 07.08.2025 | 17,63 | 17,84 | 17,60 | 17,66 | 0,06% | 628,00 |
| 06.08.2025 | 18,00 | 18,05 | 17,57 | 17,65 | -1,86% | 2.893,00 |
| 05.08.2025 | 18,13 | 18,24 | 17,90 | 17,99 | -0,48% | 1.814,00 |
| 04.08.2025 | 17,78 | 18,13 | 17,70 | 18,07 | 1,97% | 1.450,00 |
| 01.08.2025 | 17,81 | 17,86 | 17,48 | 17,72 | -0,43% | 2.907,00 |
| 31.07.2025 | 18,04 | 18,07 | 17,76 | 17,80 | -1,13% | 615,00 |
| 30.07.2025 | 18,02 | 18,29 | 17,97 | 18,00 | -0,19% | 639,00 |
| 29.07.2025 | 17,84 | 18,12 | 17,73 | 18,04 | 1,02% | 1.253,00 |
| 28.07.2025 | 17,75 | 17,95 | 17,72 | 17,86 | 0,70% | 4.911,00 |
| 25.07.2025 | 17,54 | 17,76 | 17,44 | 17,73 | 1,43% | 2.182,00 |
| 24.07.2025 | 17,45 | 17,57 | 17,14 | 17,48 | 0,67% | 1.410,00 |
| 23.07.2025 | 17,41 | 17,59 | 17,27 | 17,36 | 0,06% | 987,00 |
| 22.07.2025 | 17,11 | 17,37 | 17,08 | 17,35 | 1,72% | 1.443,00 |
| 21.07.2025 | 17,29 | 17,45 | 16,94 | 17,06 | -0,13% | 2.920,00 |
| 18.07.2025 | 17,00 | 17,08 | 16,89 | 17,08 | 0,50% | 871,00 |
| 17.07.2025 | 16,96 | 17,11 | 16,85 | 17,00 | 0,53% | 4.163,00 |
| 16.07.2025 | 16,73 | 16,99 | 16,58 | 16,91 | 0,81% | 266,00 |
| 15.07.2025 | 16,80 | 16,93 | 16,69 | 16,77 | -0,43% | 640,00 |
| 14.07.2025 | 16,80 | 16,95 | 16,73 | 16,85 | -0,18% | 728,00 |
| 11.07.2025 | 16,91 | 16,96 | 16,79 | 16,88 | -0,34% | 4.292,00 |
| 10.07.2025 | 16,77 | 16,99 | 16,74 | 16,93 | 0,56% | 1.342,00 |
| 09.07.2025 | 16,64 | 16,88 | 16,63 | 16,84 | 1,15% | 6.738,00 |
| 08.07.2025 | 16,44 | 16,80 | 16,35 | 16,65 | 0,96% | 7.131,00 |
| 07.07.2025 | 16,52 | 16,68 | 16,48 | 16,49 | 0,20% | 2.428,00 |
| 04.07.2025 | 16,48 | 16,54 | 16,40 | 16,46 | -0,71% | 729,00 |
| 03.07.2025 | 16,38 | 16,65 | 16,33 | 16,57 | 1,17% | 75,00 |
| 02.07.2025 | 16,14 | 16,41 | 16,12 | 16,38 | 1,37% | 200,00 |
| 01.07.2025 | 15,97 | 16,29 | 15,86 | 16,16 | 1,01% | 1.065,00 |
| 30.06.2025 | 16,05 | 16,16 | 15,87 | 16,00 | -3,64% | 9.613,00 |
| 27.06.2025 | 16,70 | 16,78 | 16,47 | 16,60 | -0,10% | 1.055,00 |
| 26.06.2025 | 16,56 | 16,64 | 16,43 | 16,62 | 0,61% | 2.383,00 |
| 25.06.2025 | 16,73 | 16,81 | 16,52 | 16,52 | -0,95% | 4.077,00 |
| 24.06.2025 | 16,64 | 16,75 | 16,55 | 16,68 | 0,91% | 1.229,00 |
| 23.06.2025 | 16,71 | 16,80 | 16,26 | 16,53 | -0,54% | 11.775,00 |
| 20.06.2025 | 16,61 | 16,81 | 16,58 | 16,62 | 0,44% | 2.203,00 |
| 19.06.2025 | 16,70 | 16,73 | 16,51 | 16,54 | -1,01% | 552,00 |
| 18.06.2025 | 16,59 | 16,81 | 16,52 | 16,71 | 0,82% | 2.286,00 |
| 17.06.2025 | 16,62 | 16,76 | 16,54 | 16,58 | -0,32% | 802,00 |
| 16.06.2025 | 16,66 | 16,86 | 16,61 | 16,63 | 0,11% | 1.626,00 |
| 13.06.2025 | 16,66 | 16,91 | 16,59 | 16,61 | -1,31% | 1.919,00 |
| 12.06.2025 | 16,70 | 16,84 | 16,58 | 16,83 | 0,10% | 7.307,00 |
| 11.06.2025 | 16,94 | 17,04 | 16,74 | 16,81 | -0,79% | 580,00 |
| 10.06.2025 | 16,81 | 17,03 | 16,72 | 16,95 | 0,86% | 5.960,00 |
| 09.06.2025 | 16,68 | 16,90 | 16,63 | 16,80 | 0,49% | 250,00 |
| 06.06.2025 | 16,61 | 16,80 | 16,58 | 16,72 | 1,34% | 2.545,00 |
| 05.06.2025 | 16,67 | 16,74 | 16,46 | 16,50 | -0,81% | 3.902,00 |
| 04.06.2025 | 16,71 | 16,79 | 16,47 | 16,63 | -0,13% | 6.344,00 |
| 03.06.2025 | 16,34 | 16,74 | 16,32 | 16,66 | 1,97% | 2.818,00 |
| 02.06.2025 | 16,59 | 16,65 | 16,30 | 16,33 | -2,15% | 1.632,00 |
| 30.05.2025 | 16,93 | 17,05 | 16,62 | 16,69 | -0,93% | 1.412,00 |
| 29.05.2025 | 17,02 | 17,22 | 16,69 | 16,85 | -0,21% | 3.110,00 |
| 28.05.2025 | 16,79 | 17,01 | 16,72 | 16,89 | 0,67% | 1.222,00 |
| 27.05.2025 | 17,00 | 17,20 | 16,54 | 16,77 | -1,45% | 783,00 |
| 26.05.2025 | 16,63 | 17,11 | 16,60 | 17,02 | 2,84% | 6.163,00 |
| 23.05.2025 | 16,54 | 16,70 | 16,34 | 16,55 | -0,37% | 834,00 |
| 22.05.2025 | 16,64 | 16,80 | 16,31 | 16,61 | -0,07% | 2.603,00 |
| 21.05.2025 | 17,32 | 17,39 | 16,61 | 16,62 | -4,74% | 5.311,00 |
| 20.05.2025 | 17,54 | 17,64 | 17,45 | 17,45 | -0,76% | 5.845,00 |
| 19.05.2025 | 17,74 | 17,74 | 17,33 | 17,58 | -1,41% | 3.437,00 |
| 16.05.2025 | 17,59 | 17,87 | 17,58 | 17,84 | 1,18% | 743,00 |
| 15.05.2025 | 17,35 | 17,64 | 17,29 | 17,63 | 0,87% | 379,00 |
| 14.05.2025 | 17,58 | 17,65 | 17,37 | 17,48 | -0,11% | 1.217,00 |
| 13.05.2025 | 17,51 | 17,70 | 17,45 | 17,49 | -0,56% | 2.622,00 |
| 12.05.2025 | 17,34 | 17,69 | 17,30 | 17,59 | 3,06% | 3.477,00 |
| 09.05.2025 | 17,12 | 17,22 | 17,02 | 17,07 | -0,63% | 1.911,00 |
| 08.05.2025 | 17,04 | 17,28 | 16,97 | 17,18 | 1,39% | 1.153,00 |
| 07.05.2025 | 16,82 | 17,04 | 16,74 | 16,94 | 1,29% | 1.839,00 |
| 06.05.2025 | 16,97 | 17,05 | 16,68 | 16,73 | -1,65% | 955,00 |
| 05.05.2025 | 16,93 | 17,15 | 16,81 | 17,01 | -0,45% | 2.494,00 |
| 02.05.2025 | 17,17 | 17,45 | 16,94 | 17,08 | -1,07% | 4.248,00 |
| 30.04.2025 | 17,22 | 17,35 | 16,77 | 17,27 | 0,10% | 2.294,00 |
| 29.04.2025 | 17,16 | 17,31 | 16,94 | 17,25 | 1,08% | 2.823,00 |
| 28.04.2025 | 16,84 | 17,22 | 16,84 | 17,07 | 0,74% | 4.006,00 |
| 25.04.2025 | 16,71 | 16,98 | 16,55 | 16,94 | 1,97% | 582,00 |
| 24.04.2025 | 16,45 | 16,71 | 16,31 | 16,61 | 0,76% | 998,00 |
| 23.04.2025 | 16,55 | 16,63 | 16,29 | 16,49 | 2,66% | 1.292,00 |
| 22.04.2025 | 15,23 | 16,06 | 15,22 | 16,06 | 2,07% | 2.318,00 |
| 17.04.2025 | 15,67 | 15,91 | 15,50 | 15,74 | 1,53% | 475,00 |
| 16.04.2025 | 15,66 | 15,91 | 15,43 | 15,50 | -2,77% | 1.303,00 |
| 15.04.2025 | 15,73 | 16,22 | 15,72 | 15,94 | 1,37% | 4.086,00 |
| 14.04.2025 | 15,48 | 15,86 | 15,40 | 15,73 | 2,02% | 6.199,00 |
| 11.04.2025 | 15,57 | 15,63 | 14,60 | 15,42 | -0,03% | 6.065,00 |
| 10.04.2025 | 17,21 | 17,25 | 15,10 | 15,42 | -10,42% | 6.538,00 |
| 09.04.2025 | 16,10 | 17,28 | 15,08 | 17,21 | 5,65% | 9.488,00 |
| 08.04.2025 | 17,00 | 17,28 | 16,15 | 16,29 | -1,98% | 4.056,00 |
| 07.04.2025 | 16,59 | 17,60 | 16,22 | 16,62 | -3,24% | 6.828,00 |
| 04.04.2025 | 17,70 | 17,94 | 17,03 | 17,18 | -3,46% | 4.715,00 |
| 03.04.2025 | 17,95 | 18,42 | 17,54 | 17,79 | -4,08% | 10.380,00 |
| 02.04.2025 | 18,56 | 18,60 | 18,39 | 18,55 | -0,31% | 675,00 |
| 01.04.2025 | 18,67 | 18,93 | 18,43 | 18,61 | -0,89% | 583,00 |
| 31.03.2025 | 18,42 | 18,82 | 18,15 | 18,78 | -1,68% | 4.779,00 |
| 28.03.2025 | 19,57 | 19,88 | 18,97 | 19,10 | -2,41% | 8.105,00 |
| 27.03.2025 | 19,69 | 19,80 | 19,47 | 19,57 | -0,92% | 732,00 |
| 26.03.2025 | 19,71 | 19,90 | 19,50 | 19,75 | -0,35% | 1.425,00 |
| 25.03.2025 | 19,99 | 20,11 | 19,72 | 19,82 | -1,01% | 1.351,00 |
| 24.03.2025 | 20,22 | 20,32 | 19,94 | 20,02 | -0,20% | 2.237,00 |
| 21.03.2025 | 20,12 | 20,16 | 19,93 | 20,06 | -0,04% | 673,00 |
| 20.03.2025 | 20,07 | 20,18 | 20,01 | 20,07 | 0,36% | 271,00 |
| 19.03.2025 | 20,04 | 20,22 | 19,93 | 20,00 | 0,02% | - |