19,195$
-0,18%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 19,38 | 19,44 | 19,23 | 19,23 | 0,38% | - |
| 13.06.2025 | 19,37 | 19,38 | 19,11 | 19,16 | -1,63% | - |
| 12.06.2025 | 19,32 | 19,50 | 19,23 | 19,47 | 0,93% | - |
| 11.06.2025 | 19,49 | 19,49 | 19,19 | 19,29 | -0,37% | - |
| 10.06.2025 | 19,31 | 19,40 | 19,21 | 19,37 | 0,83% | - |
| 09.06.2025 | 19,11 | 19,26 | 19,09 | 19,21 | 0,77% | - |
| 06.06.2025 | 18,94 | 19,06 | 18,88 | 19,06 | 0,97% | - |
| 05.06.2025 | 19,05 | 19,06 | 18,83 | 18,88 | -0,61% | - |
| 04.06.2025 | 18,97 | 19,00 | 18,79 | 18,99 | 0,27% | - |
| 03.06.2025 | 18,73 | 19,02 | 18,63 | 18,94 | 1,33% | - |
| 02.06.2025 | 18,90 | 18,90 | 18,66 | 18,69 | -1,44% | - |
| 30.05.2025 | 19,15 | 19,15 | 18,87 | 18,97 | -0,97% | - |
| 29.05.2025 | 19,12 | 19,25 | 19,00 | 19,15 | 0,49% | - |
| 28.05.2025 | 19,04 | 19,24 | 19,03 | 19,06 | 0,40% | - |
| 27.05.2025 | 19,04 | 19,04 | 18,78 | 18,98 | 0,93% | - |
| 23.05.2025 | 18,61 | 18,89 | 18,61 | 18,81 | 0,38% | - |
| 22.05.2025 | 18,76 | 18,90 | 18,47 | 18,74 | -0,41% | - |
| 21.05.2025 | 19,63 | 19,63 | 18,82 | 18,82 | -4,45% | - |
| 20.05.2025 | 19,75 | 19,81 | 19,67 | 19,69 | -0,37% | - |
| 19.05.2025 | 19,64 | 19,78 | 19,49 | 19,77 | -0,72% | - |
| 16.05.2025 | 19,75 | 19,91 | 19,75 | 19,91 | 1,05% | - |
| 15.05.2025 | 19,55 | 19,71 | 19,53 | 19,71 | 1,01% | - |
| 14.05.2025 | 19,63 | 19,63 | 19,45 | 19,51 | -0,31% | - |
| 13.05.2025 | 19,57 | 19,63 | 19,45 | 19,57 | 0,32% | - |
| 12.05.2025 | 19,54 | 19,62 | 19,41 | 19,51 | 1,53% | - |
| 09.05.2025 | 19,35 | 19,35 | 19,14 | 19,21 | -0,30% | - |
| 08.05.2025 | 19,30 | 19,39 | 19,21 | 19,27 | 0,60% | - |
| 07.05.2025 | 19,06 | 19,24 | 19,05 | 19,16 | 0,74% | - |
| 06.05.2025 | 19,15 | 19,16 | 18,95 | 19,02 | -1,10% | - |
| 05.05.2025 | 19,24 | 19,34 | 19,16 | 19,23 | -0,44% | - |
| 02.05.2025 | 19,61 | 19,61 | 19,24 | 19,31 | -1,25% | - |
| 30.04.2025 | 19,45 | 19,59 | 19,09 | 19,56 | -0,35% | - |
| 29.04.2025 | 19,40 | 19,68 | 19,37 | 19,63 | 0,64% | - |
| 28.04.2025 | 19,29 | 19,56 | 19,27 | 19,50 | 1,25% | - |
| 25.04.2025 | 18,97 | 19,28 | 18,94 | 19,26 | 1,80% | - |
| 24.04.2025 | 18,73 | 18,97 | 18,61 | 18,92 | 1,38% | - |
| 23.04.2025 | 18,79 | 18,84 | 18,56 | 18,66 | 1,82% | - |
| 22.04.2025 | 17,78 | 18,33 | 17,78 | 18,33 | 2,43% | - |
| 17.04.2025 | 17,72 | 18,04 | 17,65 | 17,90 | 1,43% | - |
| 16.04.2025 | 17,94 | 18,02 | 17,61 | 17,64 | -1,89% | - |
| 15.04.2025 | 17,84 | 18,28 | 17,83 | 17,98 | 0,76% | - |
| 14.04.2025 | 17,75 | 17,94 | 17,52 | 17,85 | 2,15% | - |
| 11.04.2025 | 17,41 | 17,47 | 16,62 | 17,47 | 1,34% | - |
| 10.04.2025 | 18,68 | 18,68 | 16,89 | 17,24 | -8,41% | - |
| 09.04.2025 | 17,69 | 18,89 | 16,68 | 18,83 | 5,50% | - |
| 08.04.2025 | 18,73 | 18,80 | 17,72 | 17,84 | -1,67% | - |
| 07.04.2025 | 18,18 | 19,25 | 17,93 | 18,15 | -3,55% | - |
| 04.04.2025 | 19,23 | 19,25 | 18,69 | 18,82 | -4,06% | - |
| 03.04.2025 | 19,69 | 19,94 | 19,58 | 19,61 | -2,55% | - |
| 02.04.2025 | 20,00 | 20,18 | 19,93 | 20,13 | 0,24% | - |
| 01.04.2025 | 20,29 | 20,29 | 19,93 | 20,08 | -1,05% | - |
| 31.03.2025 | 19,85 | 20,30 | 19,73 | 20,29 | -1,68% | - |
| 28.03.2025 | 21,14 | 21,14 | 20,51 | 20,64 | -1,99% | - |
| 27.03.2025 | 21,15 | 21,33 | 20,98 | 21,05 | -0,56% | - |
| 26.03.2025 | 21,43 | 21,43 | 20,98 | 21,17 | -0,99% | - |
| 25.03.2025 | 21,72 | 21,72 | 21,27 | 21,38 | -1,03% | - |
| 24.03.2025 | 21,87 | 21,87 | 21,48 | 21,61 | -0,39% | - |
| 21.03.2025 | 21,70 | 21,76 | 21,57 | 21,69 | -0,29% | - |
| 20.03.2025 | 21,78 | 21,82 | 21,62 | 21,76 | -0,13% | - |
| 19.03.2025 | 21,94 | 21,94 | 21,69 | 21,78 | -0,62% | - |
| 18.03.2025 | 21,85 | 21,96 | 21,63 | 21,92 | 0,33% | - |
| 17.03.2025 | 21,67 | 21,89 | 21,67 | 21,85 | 1,14% | - |
| 14.03.2025 | 21,23 | 21,60 | 21,19 | 21,60 | 2,32% | - |
| 13.03.2025 | 21,46 | 21,65 | 21,09 | 21,11 | -0,40% | - |
| 12.03.2025 | 21,11 | 21,24 | 20,90 | 21,20 | 1,05% | - |
| 11.03.2025 | 21,71 | 21,73 | 20,98 | 20,98 | -3,20% | - |
| 10.03.2025 | 21,70 | 22,08 | 21,62 | 21,67 | -0,73% | - |
| 07.03.2025 | 21,31 | 21,85 | 21,31 | 21,83 | 2,42% | - |
| 06.03.2025 | 21,62 | 21,62 | 21,24 | 21,32 | -1,66% | - |
| 05.03.2025 | 21,44 | 21,68 | 21,35 | 21,68 | 1,23% | - |
| 04.03.2025 | 21,42 | 21,66 | 21,29 | 21,41 | -1,05% | - |
| 03.03.2025 | 21,91 | 21,99 | 21,49 | 21,64 | -1,46% | 7.801.804,00 |
| 28.02.2025 | 21,74 | 22,01 | 21,69 | 21,96 | 1,06% | 13.504.354,00 |
| 27.02.2025 | 21,95 | 21,95 | 21,66 | 21,73 | -0,69% | 8.788.107,00 |
| 26.02.2025 | 21,70 | 22,05 | 21,68 | 21,88 | 1,02% | 11.667.570,00 |
| 25.02.2025 | 21,65 | 21,72 | 21,38 | 21,66 | 0,37% | 10.427.340,00 |
| 24.02.2025 | 21,66 | 21,73 | 21,42 | 21,58 | -0,23% | 10.517.317,00 |
| 21.02.2025 | 21,78 | 21,88 | 21,57 | 21,63 | -0,46% | 14.281.366,00 |
| 20.02.2025 | 21,55 | 21,73 | 21,55 | 21,73 | 0,84% | 7.374.504,00 |
| 19.02.2025 | 21,37 | 21,59 | 21,30 | 21,55 | 0,65% | 6.749.272,00 |
| 18.02.2025 | 21,24 | 21,50 | 21,24 | 21,41 | 0,85% | 9.309.720,00 |
| 14.02.2025 | 20,98 | 21,29 | 20,98 | 21,23 | 1,43% | 8.177.294,00 |
| 13.02.2025 | 20,81 | 20,95 | 20,67 | 20,93 | 1,11% | 6.047.388,00 |
| 12.02.2025 | 20,55 | 20,74 | 20,45 | 20,70 | -0,29% | 7.357.037,00 |
| 11.02.2025 | 20,67 | 20,82 | 20,64 | 20,76 | 0,34% | 8.192.357,00 |
| 10.02.2025 | 20,62 | 20,69 | 20,46 | 20,69 | 0,78% | 5.461.281,00 |
| 07.02.2025 | 20,66 | 20,70 | 20,43 | 20,53 | -0,77% | 7.461.411,00 |
| 06.02.2025 | 20,59 | 20,70 | 20,54 | 20,69 | 0,73% | 5.687.679,00 |
| 05.02.2025 | 20,59 | 20,64 | 20,46 | 20,54 | 0,20% | 4.977.292,00 |
| 04.02.2025 | 20,15 | 20,50 | 20,07 | 20,50 | 1,43% | 4.342.830,00 |
| 03.02.2025 | 19,93 | 20,40 | 19,86 | 20,21 | -0,98% | 8.108.237,00 |
| 31.01.2025 | 20,47 | 20,69 | 20,26 | 20,41 | -0,29% | 9.412.270,00 |
| 30.01.2025 | 20,01 | 20,48 | 20,00 | 20,47 | 3,59% | 10.829.645,00 |
| 29.01.2025 | 19,87 | 20,03 | 19,68 | 19,76 | -0,70% | 6.209.911,00 |
| 28.01.2025 | 19,71 | 19,94 | 19,71 | 19,90 | 0,30% | 7.018.119,00 |
| 27.01.2025 | 19,48 | 19,85 | 19,47 | 19,84 | 1,85% | 7.323.074,00 |
| 24.01.2025 | 19,35 | 19,55 | 19,32 | 19,48 | 0,67% | 4.548.085,00 |
| 23.01.2025 | 19,37 | 19,45 | 19,26 | 19,35 | 0,00% | 4.722.549,00 |
| 22.01.2025 | 19,47 | 19,53 | 19,33 | 19,35 | -0,72% | 4.865.487,00 |
| 21.01.2025 | 19,43 | 19,53 | 19,37 | 19,49 | 0,88% | 5.204.306,00 |