16,948€
0,04%
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 | 16,97 | 16,84 | 16,95 | 0,04% | - |
| 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% | - |
| 18.03.2025 | 19,94 | 20,15 | 19,91 | 19,99 | 0,21% | 175,00 |
| 17.03.2025 | 19,76 | 20,08 | 19,72 | 19,95 | 0,67% | 1.299,00 |
| 14.03.2025 | 19,54 | 19,88 | 19,42 | 19,82 | 1,53% | 2.647,00 |
| 13.03.2025 | 19,45 | 20,00 | 19,39 | 19,52 | 0,39% | 1.646,00 |
| 12.03.2025 | 19,32 | 19,67 | 19,15 | 19,44 | 1,17% | 1.967,00 |
| 11.03.2025 | 20,05 | 20,06 | 19,18 | 19,22 | -4,03% | 2.312,00 |
| 10.03.2025 | 20,09 | 20,39 | 19,94 | 20,03 | -0,54% | 1.687,00 |
| 07.03.2025 | 19,70 | 20,20 | 19,60 | 20,14 | 1,95% | 2.298,00 |
| 06.03.2025 | 20,08 | 20,17 | 19,67 | 19,75 | -1,69% | 1.588,00 |
| 05.03.2025 | 20,28 | 20,28 | 19,81 | 20,09 | -0,50% | 2.829,00 |
| 04.03.2025 | 20,72 | 20,79 | 20,19 | 20,19 | -2,18% | 2.552,00 |
| 03.03.2025 | 21,18 | 21,28 | 20,52 | 20,64 | -2,49% | 966,00 |
| 28.02.2025 | 20,90 | 21,18 | 20,81 | 21,17 | 1,39% | 1.626,00 |
| 27.02.2025 | 20,91 | 21,04 | 20,80 | 20,88 | 0,23% | 1.025,00 |
| 26.02.2025 | 20,69 | 20,97 | 20,60 | 20,83 | 1,08% | 595,00 |
| 25.02.2025 | 20,60 | 20,68 | 20,34 | 20,61 | -0,04% | 3.132,00 |
| 24.02.2025 | 20,69 | 20,88 | 20,48 | 20,62 | -0,31% | 1.041,00 |
| 21.02.2025 | 20,66 | 20,90 | 20,15 | 20,68 | 0,10% | 2.756,00 |
| 20.02.2025 | 20,64 | 20,74 | 20,39 | 20,66 | -0,01% | 2.945,00 |
| 19.02.2025 | 20,49 | 20,71 | 20,38 | 20,67 | 0,95% | 2.834,00 |
| 18.02.2025 | 20,65 | 20,70 | 20,23 | 20,47 | -0,78% | 4.770,00 |
| 17.02.2025 | 20,29 | 20,63 | 20,22 | 20,63 | 1,94% | 2.351,00 |
| 14.02.2025 | 20,03 | 20,28 | 19,60 | 20,24 | 1,08% | 1.652,00 |
| 13.02.2025 | 19,88 | 20,09 | 19,78 | 20,02 | 0,53% | 1.490,00 |
| 12.02.2025 | 20,03 | 20,19 | 19,77 | 19,91 | -0,51% | 741,00 |
| 11.02.2025 | 20,03 | 20,11 | 19,94 | 20,02 | -0,15% | 1.413,00 |
| 10.02.2025 | 19,97 | 20,06 | 19,83 | 20,05 | 1,02% | 1.435,00 |
| 07.02.2025 | 19,93 | 19,96 | 19,72 | 19,85 | -0,18% | 756,00 |
| 06.02.2025 | 19,85 | 20,06 | 19,81 | 19,88 | 0,85% | 1.213,00 |
| 05.02.2025 | 19,69 | 19,85 | 19,59 | 19,72 | 0,00% | 1.549,00 |
| 04.02.2025 | 19,61 | 19,74 | 19,39 | 19,72 | 0,32% | 2.083,00 |
| 03.02.2025 | 19,42 | 19,83 | 19,36 | 19,65 | -0,04% | 4.125,00 |
| 31.01.2025 | 19,69 | 19,91 | 19,48 | 19,66 | 0,22% | 1.310,00 |
| 30.01.2025 | 19,22 | 19,63 | 19,07 | 19,62 | 3,18% | 798,00 |
| 29.01.2025 | 19,01 | 19,24 | 18,93 | 19,01 | -0,41% | 1.376,00 |
| 28.01.2025 | 18,87 | 19,12 | 18,86 | 19,09 | 1,00% | 3.220,00 |
| 27.01.2025 | 18,50 | 18,94 | 18,26 | 18,90 | 1,80% | 7.578,00 |
| 24.01.2025 | 18,49 | 18,61 | 18,40 | 18,57 | -0,01% | 486,00 |
| 23.01.2025 | 18,60 | 18,71 | 18,48 | 18,57 | -0,01% | 663,00 |
| 22.01.2025 | 18,80 | 18,80 | 18,56 | 18,57 | -0,85% | 1.503,00 |
| 21.01.2025 | 18,65 | 18,78 | 18,59 | 18,73 | 0,82% | 1.821,00 |
| 20.01.2025 | 18,72 | 18,81 | 18,57 | 18,58 | -1,11% | 182,00 |
| 17.01.2025 | 18,61 | 18,86 | 18,54 | 18,79 | 0,87% | 1.813,00 |
| 16.01.2025 | 18,16 | 18,67 | 18,09 | 18,63 | 2,40% | 2.127,00 |
| 15.01.2025 | 17,87 | 18,22 | 17,79 | 18,19 | 2,03% | 3.010,00 |
| 14.01.2025 | 17,70 | 17,88 | 17,67 | 17,83 | 0,37% | 912,00 |
| 13.01.2025 | 17,73 | 17,83 | 17,40 | 17,76 | 0,33% | 1.669,00 |
| 10.01.2025 | 17,99 | 18,06 | 17,67 | 17,70 | -1,51% | 3.951,00 |
| 09.01.2025 | 17,96 | 18,06 | 17,87 | 17,98 | 0,26% | 365,00 |
| 08.01.2025 | 18,05 | 18,21 | 17,78 | 17,93 | -0,43% | 2.491,00 |
| 07.01.2025 | 18,12 | 18,23 | 17,96 | 18,01 | -0,44% | 1.056,00 |
| 06.01.2025 | 18,44 | 18,45 | 18,09 | 18,09 | -1,77% | 566,00 |
| 03.01.2025 | 17,97 | 18,48 | 17,89 | 18,41 | 2,94% | 2.727,00 |
| 02.01.2025 | 17,05 | 17,98 | 17,05 | 17,89 | -2,02% | 5.211,00 |
| 30.12.2024 | 18,17 | 18,48 | 18,13 | 18,25 | 0,39% | 4.826,00 |
| 27.12.2024 | 18,32 | 18,38 | 18,12 | 18,18 | -0,24% | 885,00 |
| 23.12.2024 | 18,31 | 18,80 | 18,07 | 18,23 | -0,30% | 2.584,00 |
| 20.12.2024 | 18,16 | 18,50 | 18,00 | 18,28 | 0,74% | 1.739,00 |
| 19.12.2024 | 18,45 | 18,51 | 18,10 | 18,15 | -0,40% | 2.601,00 |
| 18.12.2024 | 18,63 | 18,77 | 18,22 | 18,22 | -1,97% | 2.680,00 |
| 17.12.2024 | 18,81 | 18,92 | 18,57 | 18,59 | -1,14% | 600,00 |
| 16.12.2024 | 18,74 | 19,07 | 18,70 | 18,80 | -0,32% | 2.064,00 |
| 13.12.2024 | 18,89 | 18,98 | 18,74 | 18,86 | -0,18% | 1.030,00 |
| 12.12.2024 | 18,80 | 18,99 | 18,72 | 18,89 | 0,20% | 3.906,00 |
| 11.12.2024 | 18,82 | 18,99 | 18,75 | 18,86 | 0,22% | 621,00 |
| 10.12.2024 | 18,83 | 19,14 | 18,77 | 18,81 | -0,14% | 5.326,00 |
| 09.12.2024 | 18,81 | 18,98 | 18,68 | 18,84 | 0,27% | 4.220,00 |
| 06.12.2024 | 18,57 | 18,87 | 18,47 | 18,79 | 1,54% | 748,00 |
| 05.12.2024 | 18,69 | 18,75 | 18,50 | 18,50 | -0,86% | 2.240,00 |
| 04.12.2024 | 18,84 | 18,96 | 18,64 | 18,67 | -0,55% | 1.639,00 |
| 03.12.2024 | 18,98 | 19,07 | 18,72 | 18,77 | -1,14% | 3.597,00 |
| 02.12.2024 | 18,95 | 19,07 | 18,81 | 18,99 | 0,60% | 1.370,00 |
| 29.11.2024 | 18,88 | 18,96 | 18,73 | 18,87 | 0,23% | 690,00 |