5,807€
-0,48%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2023 | 16,66 | 17,06 | 16,66 | 17,06 | 2,74% | - |
| 07.12.2023 | 16,61 | 16,61 | 16,61 | 16,61 | -2,47% | - |
| 06.12.2023 | 16,96 | 17,04 | 16,96 | 17,03 | 0,38% | - |
| 05.12.2023 | 16,96 | 16,96 | 16,96 | 16,96 | -0,53% | - |
| 04.12.2023 | 16,90 | 17,05 | 16,90 | 17,05 | 3,30% | - |
| 01.12.2023 | 16,51 | 16,51 | 16,51 | 16,51 | 0,03% | - |
| 30.11.2023 | 16,47 | 16,55 | 16,47 | 16,50 | 0,27% | - |
| 29.11.2023 | 16,03 | 16,46 | 16,03 | 16,46 | 2,52% | - |
| 28.11.2023 | 15,85 | 16,05 | 15,85 | 16,05 | 0,22% | - |
| 24.11.2023 | 16,16 | 16,16 | 16,02 | 16,02 | -1,02% | - |
| 23.11.2023 | 16,15 | 16,18 | 16,15 | 16,18 | -0,77% | - |
| 22.11.2023 | 16,19 | 16,31 | 16,19 | 16,31 | 1,08% | - |
| 21.11.2023 | 16,13 | 16,13 | 16,13 | 16,13 | -0,77% | - |
| 20.11.2023 | 16,22 | 16,26 | 16,22 | 16,26 | -0,25% | - |
| 17.11.2023 | 16,30 | 16,43 | 16,25 | 16,30 | 0,12% | - |
| 16.11.2023 | 16,38 | 16,38 | 16,26 | 16,28 | -0,67% | - |
| 15.11.2023 | 16,24 | 16,39 | 16,24 | 16,39 | 0,64% | - |
| 14.11.2023 | 15,92 | 16,47 | 15,92 | 16,28 | 2,45% | - |
| 13.11.2023 | 15,85 | 15,89 | 15,73 | 15,89 | 0,35% | 1.625,00 |
| 10.11.2023 | 15,76 | 15,84 | 15,74 | 15,84 | -2,16% | - |
| 09.11.2023 | 16,17 | 16,19 | 16,17 | 16,19 | 0,53% | - |
| 08.11.2023 | 16,16 | 16,20 | 16,10 | 16,10 | 0,78% | - |
| 07.11.2023 | 15,82 | 15,98 | 15,82 | 15,98 | 1,01% | - |
| 06.11.2023 | 15,91 | 15,97 | 15,82 | 15,82 | -1,37% | - |
| 03.11.2023 | 15,89 | 16,22 | 15,89 | 16,04 | 0,91% | - |
| 02.11.2023 | 15,30 | 15,99 | 15,30 | 15,89 | 3,75% | 1.000,00 |
| 01.11.2023 | 14,70 | 15,32 | 14,69 | 15,32 | 4,25% | - |
| 31.10.2023 | 14,14 | 14,69 | 14,14 | 14,69 | 6,91% | - |
| 30.10.2023 | 13,91 | 13,95 | 13,74 | 13,74 | -1,12% | - |
| 27.10.2023 | 14,34 | 14,34 | 13,90 | 13,90 | -3,91% | - |
| 26.10.2023 | 14,08 | 14,62 | 14,08 | 14,46 | 1,33% | - |
| 25.10.2023 | 14,73 | 14,73 | 14,20 | 14,27 | -3,45% | 150,00 |
| 24.10.2023 | 14,98 | 14,98 | 14,78 | 14,78 | -1,34% | - |
| 23.10.2023 | 15,32 | 15,32 | 14,98 | 14,98 | -2,88% | 10,00 |
| 20.10.2023 | 15,28 | 15,48 | 15,26 | 15,43 | -1,59% | - |
| 19.10.2023 | 16,10 | 16,14 | 15,68 | 15,68 | -3,30% | - |
| 18.10.2023 | 16,54 | 16,55 | 16,21 | 16,21 | -2,00% | 70,00 |
| 17.10.2023 | 16,72 | 16,72 | 16,54 | 16,54 | -1,14% | 70,00 |
| 16.10.2023 | 16,53 | 16,73 | 16,46 | 16,73 | 0,48% | 973,00 |
| 13.10.2023 | 16,76 | 16,76 | 16,65 | 16,65 | -1,45% | 100,00 |
| 12.10.2023 | 17,00 | 17,00 | 16,89 | 16,90 | -0,79% | - |
| 11.10.2023 | 16,88 | 17,03 | 16,88 | 17,03 | 0,03% | 1.000,00 |
| 10.10.2023 | 17,03 | 17,03 | 17,03 | 17,03 | 1,67% | - |
| 09.10.2023 | 16,69 | 16,75 | 16,69 | 16,75 | -0,59% | 50,00 |
| 06.10.2023 | 16,84 | 16,85 | 16,84 | 16,85 | 1,63% | - |
| 05.10.2023 | 16,58 | 16,58 | 16,58 | 16,58 | 0,39% | - |
| 04.10.2023 | 17,08 | 17,08 | 16,51 | 16,51 | -5,14% | - |
| 03.10.2023 | 17,41 | 17,41 | 17,41 | 17,41 | 0,35% | - |
| 02.10.2023 | 17,79 | 17,80 | 17,35 | 17,35 | -2,50% | 100,00 |
| 29.09.2023 | 17,68 | 17,79 | 17,68 | 17,79 | 2,68% | - |
| 28.09.2023 | 18,12 | 18,13 | 17,33 | 17,33 | -5,46% | - |
| 27.09.2023 | 18,42 | 18,44 | 18,33 | 18,33 | -0,24% | - |
| 26.09.2023 | 18,50 | 18,50 | 18,37 | 18,37 | -1,79% | - |
| 25.09.2023 | 18,64 | 18,71 | 18,64 | 18,71 | 0,94% | - |
| 22.09.2023 | 18,53 | 18,53 | 18,53 | 18,53 | -0,70% | - |
| 21.09.2023 | 19,16 | 19,16 | 18,66 | 18,66 | -3,22% | - |
| 20.09.2023 | 19,26 | 19,36 | 19,26 | 19,28 | -0,31% | - |
| 19.09.2023 | 19,35 | 19,58 | 19,34 | 19,34 | -0,46% | - |
| 18.09.2023 | 19,09 | 19,59 | 19,09 | 19,43 | 0,60% | 1.020,00 |
| 15.09.2023 | 19,26 | 19,32 | 19,26 | 19,32 | 2,33% | - |
| 14.09.2023 | 18,88 | 18,88 | 18,88 | 18,88 | 0,37% | - |
| 13.09.2023 | 18,56 | 18,81 | 18,56 | 18,81 | 0,19% | - |
| 12.09.2023 | 18,69 | 18,77 | 18,69 | 18,77 | 1,54% | - |
| 11.09.2023 | 18,48 | 18,49 | 18,48 | 18,49 | 0,68% | - |
| 08.09.2023 | 18,36 | 18,36 | 18,36 | 18,36 | 0,19% | - |
| 07.09.2023 | 18,39 | 18,46 | 18,33 | 18,33 | -1,64% | - |
| 06.09.2023 | 18,63 | 18,63 | 18,63 | 18,63 | -0,32% | - |
| 05.09.2023 | 19,02 | 19,02 | 18,69 | 18,69 | -2,66% | - |
| 04.09.2023 | 18,79 | 19,20 | 18,79 | 19,20 | 2,87% | 7.800,00 |
| 01.09.2023 | 18,63 | 18,81 | 18,63 | 18,67 | 1,03% | 65,00 |
| 30.08.2023 | 18,73 | 18,75 | 18,48 | 18,48 | -1,49% | - |
| 29.08.2023 | 18,60 | 18,76 | 18,60 | 18,76 | 0,37% | - |
| 28.08.2023 | 18,19 | 18,69 | 18,18 | 18,69 | 2,10% | - |
| 25.08.2023 | 18,18 | 18,30 | 18,18 | 18,30 | 0,55% | - |
| 24.08.2023 | 17,88 | 18,20 | 17,88 | 18,20 | 5,17% | - |
| 23.08.2023 | 17,40 | 17,40 | 17,31 | 17,31 | -0,63% | - |
| 22.08.2023 | 17,40 | 17,42 | 17,40 | 17,42 | -0,43% | - |
| 21.08.2023 | 17,44 | 17,51 | 17,44 | 17,49 | -0,29% | - |
| 18.08.2023 | 17,51 | 17,54 | 17,51 | 17,54 | 0,20% | - |
| 17.08.2023 | 17,58 | 17,58 | 17,51 | 17,51 | -0,45% | - |
| 16.08.2023 | 17,59 | 17,59 | 17,59 | 17,59 | -0,37% | - |
| 15.08.2023 | 17,69 | 17,69 | 17,65 | 17,65 | -2,16% | - |
| 14.08.2023 | 18,04 | 18,04 | 18,04 | 18,04 | -0,50% | - |
| 11.08.2023 | 18,13 | 18,18 | 18,13 | 18,13 | -0,19% | 653,00 |
| 10.08.2023 | 18,16 | 18,17 | 18,07 | 18,17 | 0,00% | - |
| 09.08.2023 | 18,17 | 18,17 | 18,17 | 18,17 | 0,67% | - |
| 08.08.2023 | 18,01 | 18,05 | 18,01 | 18,05 | 0,14% | - |
| 07.08.2023 | 18,00 | 18,02 | 18,00 | 18,02 | 0,28% | - |
| 04.08.2023 | 17,71 | 17,97 | 17,71 | 17,97 | 1,41% | 650,00 |
| 03.08.2023 | 18,08 | 18,08 | 17,69 | 17,72 | -2,53% | - |
| 02.08.2023 | 18,04 | 18,18 | 18,04 | 18,18 | -1,30% | 10,00 |
| 01.08.2023 | 18,20 | 18,42 | 18,20 | 18,42 | 0,22% | 70,00 |
| 31.07.2023 | 18,38 | 18,38 | 18,38 | 18,38 | 0,19% | - |
| 28.07.2023 | 18,44 | 18,44 | 18,35 | 18,35 | -3,50% | 20,00 |
| 27.07.2023 | 18,59 | 19,01 | 18,59 | 19,01 | 1,79% | - |
| 26.07.2023 | 18,51 | 18,74 | 18,46 | 18,68 | 0,51% | - |
| 25.07.2023 | 18,37 | 18,68 | 18,37 | 18,58 | 3,16% | 2.000,00 |
| 21.07.2023 | 17,95 | 18,25 | 17,95 | 18,01 | -0,80% | 200,00 |
| 20.07.2023 | 18,24 | 18,38 | 18,16 | 18,16 | -1,01% | 1.500,00 |
| 19.07.2023 | 18,07 | 18,34 | 18,07 | 18,34 | 3,06% | - |