16,947€
1,97%
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 | 16,79 | 16,95 | 0,83% | - |
| 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% | - |
| 23.01.2025 | 18,60 | 18,70 | 18,51 | 18,61 | -0,23% | - |
| 22.01.2025 | 18,71 | 18,75 | 18,56 | 18,65 | 0,16% | - |
| 21.01.2025 | 18,65 | 18,77 | 18,56 | 18,62 | -0,15% | - |
| 20.01.2025 | 18,72 | 18,74 | 18,57 | 18,65 | -0,72% | - |
| 17.01.2025 | 18,61 | 18,85 | 18,53 | 18,79 | 1,49% | 870,00 |
| 16.01.2025 | 18,16 | 18,63 | 18,08 | 18,51 | 2,14% | - |
| 15.01.2025 | 17,87 | 18,22 | 17,79 | 18,13 | 1,60% | - |
| 14.01.2025 | 17,70 | 17,84 | 17,62 | 17,84 | 1,58% | - |
| 13.01.2025 | 17,73 | 17,85 | 17,39 | 17,56 | -1,31% | 1.110,00 |
| 10.01.2025 | 17,99 | 18,05 | 17,66 | 17,80 | -1,04% | 348,00 |
| 09.01.2025 | 17,96 | 17,99 | 17,87 | 17,98 | 0,78% | - |
| 08.01.2025 | 18,05 | 18,19 | 17,78 | 17,84 | -0,76% | 599,00 |
| 07.01.2025 | 18,12 | 18,21 | 17,96 | 17,98 | -1,23% | - |
| 06.01.2025 | 18,44 | 18,49 | 18,12 | 18,20 | -1,32% | 4.541,00 |
| 03.01.2025 | 17,97 | 18,48 | 17,88 | 18,45 | 3,77% | - |
| 02.01.2025 | 17,13 | 17,98 | 17,13 | 17,78 | -1,96% | 100,00 |
| 30.12.2024 | 18,16 | 18,42 | 18,10 | 18,13 | -0,41% | 50,00 |
| 27.12.2024 | 18,26 | 18,38 | 18,15 | 18,21 | 0,56% | 2.333,00 |
| 23.12.2024 | 18,31 | 18,55 | 18,08 | 18,11 | -1,79% | 683,00 |
| 20.12.2024 | 18,17 | 18,50 | 17,98 | 18,44 | 1,18% | 235,00 |
| 19.12.2024 | 18,36 | 18,50 | 18,10 | 18,22 | -2,32% | - |
| 18.12.2024 | 18,63 | 18,76 | 18,54 | 18,66 | -0,88% | 10,00 |
| 17.12.2024 | 18,81 | 18,92 | 18,70 | 18,82 | -0,28% | - |
| 16.12.2024 | 18,83 | 19,06 | 18,70 | 18,87 | -0,02% | 220,00 |
| 13.12.2024 | 18,89 | 18,95 | 18,75 | 18,88 | 0,13% | 10,00 |
| 12.12.2024 | 18,80 | 18,99 | 18,72 | 18,85 | 0,29% | - |
| 11.12.2024 | 18,80 | 18,99 | 18,73 | 18,80 | -0,74% | 250,00 |
| 10.12.2024 | 18,81 | 19,14 | 18,71 | 18,94 | 0,28% | 60,00 |
| 09.12.2024 | 18,81 | 19,03 | 18,69 | 18,89 | 0,31% | 570,00 |
| 06.12.2024 | 18,57 | 18,83 | 18,48 | 18,83 | 1,35% | 1.000,00 |
| 05.12.2024 | 18,69 | 18,70 | 18,54 | 18,58 | -0,65% | - |
| 04.12.2024 | 18,84 | 18,92 | 18,67 | 18,70 | -0,52% | - |
| 03.12.2024 | 18,98 | 19,02 | 18,74 | 18,80 | -1,13% | - |
| 02.12.2024 | 18,93 | 19,02 | 18,82 | 19,01 | 1,12% | - |
| 29.11.2024 | 18,79 | 18,96 | 18,70 | 18,80 | -0,13% | - |