17,741€
1,09%
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 | 17,83 | 17,65 | 17,74 | -0,22% | 150,00 |
| 07.08.2025 | 17,63 | 17,85 | 17,55 | 17,78 | 0,84% | - |
| 06.08.2025 | 17,99 | 18,05 | 17,62 | 17,63 | -2,09% | - |
| 05.08.2025 | 18,13 | 18,18 | 17,88 | 18,01 | 0,02% | - |
| 04.08.2025 | 17,78 | 18,03 | 17,69 | 18,01 | 1,88% | 55,00 |
| 01.08.2025 | 17,81 | 17,83 | 17,47 | 17,68 | -0,97% | - |
| 31.07.2025 | 18,04 | 18,08 | 17,76 | 17,85 | -1,78% | - |
| 30.07.2025 | 18,02 | 18,29 | 17,93 | 18,17 | 0,77% | - |
| 29.07.2025 | 17,84 | 18,04 | 17,76 | 18,03 | 1,36% | - |
| 28.07.2025 | 17,75 | 18,02 | 17,71 | 17,79 | 1,25% | 300,00 |
| 25.07.2025 | 17,53 | 17,64 | 17,44 | 17,57 | 0,70% | 110,00 |
| 24.07.2025 | 17,45 | 17,54 | 17,12 | 17,45 | 0,53% | 100,00 |
| 23.07.2025 | 17,41 | 17,56 | 17,30 | 17,36 | 0,81% | - |
| 22.07.2025 | 17,10 | 17,34 | 17,06 | 17,22 | 0,54% | - |
| 21.07.2025 | 17,25 | 17,32 | 16,92 | 17,13 | 0,44% | - |
| 18.07.2025 | 17,00 | 17,07 | 16,90 | 17,05 | 0,97% | - |
| 17.07.2025 | 16,96 | 17,11 | 16,85 | 16,89 | 0,32% | - |
| 16.07.2025 | 16,73 | 16,99 | 16,58 | 16,83 | 0,05% | 100,00 |
| 15.07.2025 | 16,80 | 16,95 | 16,72 | 16,83 | -0,20% | - |
| 14.07.2025 | 16,80 | 16,95 | 16,72 | 16,86 | 0,06% | 531,00 |
| 11.07.2025 | 16,91 | 16,96 | 16,78 | 16,85 | -0,79% | - |
| 10.07.2025 | 16,77 | 16,99 | 16,68 | 16,98 | 0,93% | - |
| 09.07.2025 | 16,64 | 16,89 | 16,56 | 16,83 | 1,00% | - |
| 08.07.2025 | 16,44 | 16,81 | 16,36 | 16,66 | 0,51% | 100,00 |
| 07.07.2025 | 16,52 | 16,64 | 16,45 | 16,58 | 0,72% | - |
| 04.07.2025 | 16,48 | 16,52 | 16,41 | 16,46 | -0,71% | 150,00 |
| 03.07.2025 | 16,39 | 16,65 | 16,29 | 16,58 | 1,76% | 650,00 |
| 02.07.2025 | 16,14 | 16,34 | 16,08 | 16,29 | 0,67% | - |
| 01.07.2025 | 15,97 | 16,29 | 15,86 | 16,18 | 1,71% | - |
| 30.06.2025 | 16,05 | 16,13 | 15,87 | 15,91 | -4,30% | 135,00 |
| 27.06.2025 | 16,70 | 16,71 | 16,58 | 16,62 | 0,87% | - |
| 26.06.2025 | 16,56 | 16,65 | 16,44 | 16,48 | -1,25% | 176,00 |
| 25.06.2025 | 16,73 | 16,76 | 16,60 | 16,69 | 0,23% | 3.000,00 |
| 24.06.2025 | 16,64 | 16,75 | 16,54 | 16,65 | 1,38% | 50,00 |
| 23.06.2025 | 16,71 | 16,90 | 16,24 | 16,42 | -1,27% | 1.080,00 |
| 20.06.2025 | 16,60 | 16,76 | 16,53 | 16,63 | 0,42% | - |
| 19.06.2025 | 16,70 | 16,70 | 16,55 | 16,56 | -1,12% | - |
| 18.06.2025 | 16,59 | 16,77 | 16,50 | 16,75 | 0,90% | - |
| 17.06.2025 | 16,62 | 16,79 | 16,51 | 16,60 | -0,14% | - |
| 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% | - |