16,672€
-0,63%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 16,62 | 16,79 | 16,51 | 16,68 | 0,34% | - |
| 16.06.2025 | 16,74 | 16,88 | 16,61 | 16,63 | -0,37% | 111,00 |
| 13.06.2025 | 16,66 | 16,87 | 16,59 | 16,69 | -0,60% | - |
| 12.06.2025 | 16,70 | 16,81 | 16,55 | 16,79 | -0,27% | - |
| 11.06.2025 | 16,94 | 17,03 | 16,82 | 16,83 | -0,63% | 90,00 |
| 10.06.2025 | 16,80 | 16,98 | 16,73 | 16,94 | 0,55% | - |
| 09.06.2025 | 16,68 | 16,90 | 16,60 | 16,85 | 1,01% | 25,00 |
| 06.06.2025 | 16,61 | 16,73 | 16,53 | 16,68 | 0,62% | - |
| 05.06.2025 | 16,67 | 16,71 | 16,46 | 16,58 | 0,18% | - |
| 04.06.2025 | 16,70 | 16,75 | 16,47 | 16,55 | -1,00% | - |
| 03.06.2025 | 16,34 | 16,73 | 16,26 | 16,71 | 2,08% | - |
| 02.06.2025 | 16,59 | 16,62 | 16,30 | 16,37 | -1,83% | - |
| 30.05.2025 | 16,93 | 16,97 | 16,61 | 16,68 | -0,43% | 300,00 |
| 29.05.2025 | 17,02 | 17,15 | 16,69 | 16,75 | -0,73% | 100,00 |
| 28.05.2025 | 16,79 | 17,01 | 16,72 | 16,87 | 0,95% | - |
| 27.05.2025 | 17,00 | 17,14 | 16,57 | 16,71 | -1,09% | 500,00 |
| 26.05.2025 | 16,63 | 17,07 | 16,60 | 16,90 | 2,32% | 1.198,00 |
| 23.05.2025 | 16,54 | 16,69 | 16,34 | 16,51 | -0,86% | - |
| 22.05.2025 | 16,64 | 16,75 | 16,31 | 16,66 | -1,08% | 500,00 |
| 21.05.2025 | 17,32 | 17,44 | 16,80 | 16,84 | -4,09% | 577,00 |
| 20.05.2025 | 17,54 | 17,63 | 17,44 | 17,56 | 0,11% | 843,00 |
| 19.05.2025 | 17,67 | 17,70 | 17,31 | 17,54 | -1,58% | 1.300,00 |
| 16.05.2025 | 17,59 | 17,87 | 17,51 | 17,82 | 1,08% | 100,00 |
| 15.05.2025 | 17,35 | 17,63 | 17,27 | 17,63 | 0,93% | - |
| 14.05.2025 | 17,59 | 17,66 | 17,37 | 17,46 | -0,32% | 30,00 |
| 13.05.2025 | 17,50 | 17,67 | 17,42 | 17,52 | -0,74% | 175,00 |
| 12.05.2025 | 17,34 | 17,70 | 17,25 | 17,65 | 3,29% | 300,00 |
| 09.05.2025 | 17,11 | 17,21 | 16,96 | 17,09 | -0,69% | 113,00 |
| 08.05.2025 | 17,04 | 17,28 | 16,95 | 17,21 | 1,98% | - |
| 07.05.2025 | 16,82 | 16,95 | 16,74 | 16,87 | 0,90% | 2.080,00 |
| 06.05.2025 | 16,97 | 17,03 | 16,68 | 16,72 | -2,00% | - |
| 05.05.2025 | 16,93 | 17,07 | 16,84 | 17,06 | 0,04% | - |
| 02.05.2025 | 17,18 | 17,43 | 16,94 | 17,06 | -1,12% | 1.500,00 |
| 30.04.2025 | 17,22 | 17,35 | 16,77 | 17,25 | -0,21% | - |
| 29.04.2025 | 17,16 | 17,31 | 16,94 | 17,29 | 1,74% | - |
| 28.04.2025 | 16,84 | 17,21 | 16,79 | 16,99 | 1,10% | - |
| 25.04.2025 | 16,70 | 16,98 | 16,56 | 16,81 | 1,07% | - |
| 24.04.2025 | 16,45 | 16,69 | 16,31 | 16,63 | 0,64% | - |
| 23.04.2025 | 16,55 | 16,60 | 16,29 | 16,52 | 4,82% | - |
| 22.04.2025 | 15,23 | 15,92 | 15,16 | 15,76 | -0,45% | - |
| 17.04.2025 | 15,67 | 15,91 | 15,50 | 15,84 | 1,90% | 5.500,00 |
| 16.04.2025 | 15,65 | 15,85 | 15,52 | 15,54 | -2,59% | 250,00 |
| 15.04.2025 | 15,73 | 16,22 | 15,65 | 15,95 | 2,29% | - |
| 14.04.2025 | 15,49 | 15,85 | 15,40 | 15,60 | 1,54% | - |
| 11.04.2025 | 15,57 | 15,63 | 14,61 | 15,36 | -0,45% | 350,00 |
| 10.04.2025 | 17,21 | 17,23 | 15,11 | 15,43 | -6,91% | - |
| 09.04.2025 | 15,95 | 16,59 | 15,08 | 16,57 | -0,97% | 40,00 |
| 08.04.2025 | 17,00 | 17,28 | 16,59 | 16,74 | -0,83% | - |
| 07.04.2025 | 16,58 | 17,58 | 16,22 | 16,88 | -2,87% | - |
| 04.04.2025 | 17,70 | 17,94 | 17,06 | 17,38 | -2,87% | 70,00 |
| 03.04.2025 | 17,95 | 18,15 | 17,57 | 17,89 | -3,53% | 150,00 |
| 02.04.2025 | 18,56 | 18,60 | 18,39 | 18,54 | -0,40% | - |
| 01.04.2025 | 18,67 | 18,89 | 18,43 | 18,62 | 0,12% | - |
| 31.03.2025 | 18,21 | 18,84 | 18,15 | 18,60 | -2,49% | 150,00 |
| 28.03.2025 | 19,57 | 19,73 | 18,97 | 19,07 | -2,19% | 25,00 |
| 27.03.2025 | 19,68 | 19,77 | 19,47 | 19,50 | -0,45% | - |
| 26.03.2025 | 19,71 | 19,96 | 19,49 | 19,59 | -1,10% | 150,00 |
| 25.03.2025 | 19,99 | 20,08 | 19,72 | 19,80 | -0,74% | - |
| 24.03.2025 | 20,22 | 20,23 | 19,93 | 19,95 | -0,47% | 250,00 |
| 21.03.2025 | 20,12 | 20,15 | 19,92 | 20,05 | 0,11% | - |
| 20.03.2025 | 20,07 | 20,28 | 19,99 | 20,02 | -0,23% | - |
| 19.03.2025 | 20,05 | 20,22 | 19,92 | 20,07 | 0,11% | - |
| 18.03.2025 | 19,94 | 20,08 | 19,83 | 20,05 | 0,17% | 190,00 |
| 17.03.2025 | 19,76 | 20,06 | 19,65 | 20,01 | 1,46% | 26,00 |
| 14.03.2025 | 19,54 | 19,85 | 19,43 | 19,72 | 0,96% | 120,00 |
| 13.03.2025 | 19,45 | 20,00 | 19,32 | 19,53 | 0,10% | 350,00 |
| 12.03.2025 | 19,32 | 19,60 | 19,14 | 19,51 | 0,48% | - |
| 11.03.2025 | 20,05 | 20,06 | 19,19 | 19,42 | -3,06% | - |
| 10.03.2025 | 20,08 | 20,39 | 19,94 | 20,03 | -0,33% | 545,00 |
| 07.03.2025 | 19,70 | 20,11 | 19,60 | 20,10 | 1,72% | - |
| 06.03.2025 | 20,07 | 20,08 | 19,76 | 19,76 | -1,05% | - |
| 05.03.2025 | 20,28 | 20,28 | 19,81 | 19,97 | -1,87% | 250,00 |
| 04.03.2025 | 20,72 | 20,79 | 20,20 | 20,35 | -1,67% | - |
| 03.03.2025 | 21,17 | 21,19 | 20,65 | 20,70 | -1,58% | - |
| 28.02.2025 | 20,90 | 21,15 | 20,81 | 21,03 | 0,20% | 230,00 |
| 27.02.2025 | 20,91 | 21,04 | 20,84 | 20,99 | 0,72% | - |
| 26.02.2025 | 20,69 | 20,97 | 20,57 | 20,84 | 1,31% | - |
| 25.02.2025 | 20,58 | 20,68 | 20,34 | 20,57 | -0,42% | - |
| 24.02.2025 | 20,69 | 20,79 | 20,48 | 20,65 | -0,24% | - |
| 21.02.2025 | 20,71 | 20,89 | 20,62 | 20,70 | 0,51% | 165,00 |
| 20.02.2025 | 20,62 | 20,72 | 20,40 | 20,60 | -0,08% | - |
| 19.02.2025 | 20,49 | 20,65 | 20,40 | 20,62 | 0,40% | 150,00 |
| 18.02.2025 | 20,60 | 20,61 | 20,22 | 20,53 | -0,32% | - |
| 17.02.2025 | 20,28 | 20,61 | 20,14 | 20,60 | 1,75% | - |
| 14.02.2025 | 20,02 | 20,25 | 19,65 | 20,24 | 0,86% | - |
| 13.02.2025 | 19,88 | 20,09 | 19,78 | 20,07 | 0,72% | - |
| 12.02.2025 | 20,08 | 20,12 | 19,77 | 19,93 | -0,51% | 400,00 |
| 11.02.2025 | 20,08 | 20,11 | 19,96 | 20,03 | 0,11% | 1.115,00 |
| 10.02.2025 | 19,96 | 20,04 | 19,85 | 20,01 | 0,55% | 212,00 |
| 07.02.2025 | 19,92 | 19,99 | 19,72 | 19,90 | 0,03% | 100,00 |
| 06.02.2025 | 19,79 | 19,98 | 19,72 | 19,89 | 0,85% | - |
| 05.02.2025 | 19,59 | 19,85 | 19,59 | 19,73 | 0,78% | - |
| 04.02.2025 | 19,61 | 19,64 | 19,39 | 19,57 | -0,89% | 130,00 |
| 03.02.2025 | 19,51 | 19,77 | 19,36 | 19,75 | 0,27% | - |
| 31.01.2025 | 19,69 | 19,91 | 19,58 | 19,70 | 0,77% | - |
| 30.01.2025 | 19,22 | 19,58 | 19,06 | 19,55 | 2,62% | - |
| 29.01.2025 | 19,01 | 19,24 | 18,94 | 19,05 | 0,23% | - |
| 28.01.2025 | 18,87 | 19,12 | 18,78 | 19,00 | 0,61% | - |
| 27.01.2025 | 18,49 | 18,90 | 18,26 | 18,89 | 1,58% | 175,00 |
| 24.01.2025 | 18,49 | 18,61 | 18,40 | 18,59 | -0,10% | - |