19,270$
1,88%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,99 | 19,30 | 18,92 | 19,22 | 1,59% | 1.150.552,00 |
| 24.04.2025 | 18,63 | 18,99 | 18,56 | 18,92 | 1,45% | 881.047,00 |
| 23.04.2025 | 18,69 | 18,87 | 18,54 | 18,65 | 1,64% | 1.162.495,00 |
| 22.04.2025 | 17,87 | 18,36 | 17,77 | 18,35 | 4,26% | 1.161.794,00 |
| 21.04.2025 | 17,79 | 17,80 | 17,39 | 17,60 | -1,73% | 280.826,00 |
| 17.04.2025 | 17,79 | 18,05 | 17,62 | 17,91 | 1,59% | 1.529.575,00 |
| 16.04.2025 | 17,98 | 17,98 | 17,61 | 17,63 | -1,97% | 1.500.315,00 |
| 15.04.2025 | 17,80 | 18,31 | 17,80 | 17,98 | 0,84% | 1.602.641,00 |
| 14.04.2025 | 17,65 | 17,98 | 17,51 | 17,83 | 1,89% | 687.486,00 |
| 11.04.2025 | 17,35 | 17,50 | 16,60 | 17,50 | 1,19% | 1.967.628,00 |
| 10.04.2025 | 18,72 | 18,72 | 16,93 | 17,30 | -8,05% | 2.392.497,00 |
| 09.04.2025 | 17,70 | 18,91 | 16,66 | 18,81 | 5,29% | 2.919.810,00 |
| 08.04.2025 | 18,56 | 18,83 | 17,69 | 17,87 | -1,52% | 2.652.746,00 |
| 07.04.2025 | 18,43 | 19,28 | 17,88 | 18,14 | -3,61% | 917.877,00 |
| 04.04.2025 | 19,32 | 19,35 | 18,65 | 18,82 | -4,03% | 2.276.197,00 |
| 03.04.2025 | 19,86 | 19,98 | 19,56 | 19,61 | -2,56% | 1.606.453,00 |
| 02.04.2025 | 20,00 | 20,19 | 19,92 | 20,13 | 0,15% | 1.648.528,00 |
| 01.04.2025 | 20,30 | 20,32 | 19,93 | 20,10 | -1,03% | 1.041.720,00 |
| 31.03.2025 | 19,95 | 20,32 | 19,70 | 20,31 | -1,69% | 516.568,00 |
| 28.03.2025 | 21,13 | 21,14 | 20,54 | 20,66 | -2,06% | 1.589.059,00 |
| 27.03.2025 | 21,16 | 21,34 | 21,01 | 21,09 | -0,26% | 1.731.235,00 |
| 26.03.2025 | 21,40 | 21,43 | 21,04 | 21,15 | -1,10% | 1.534.656,00 |
| 25.03.2025 | 21,73 | 21,73 | 21,31 | 21,38 | -0,95% | 1.226.920,00 |
| 24.03.2025 | 21,81 | 21,81 | 21,54 | 21,59 | -0,39% | 336.406,00 |
| 21.03.2025 | 21,74 | 21,78 | 21,57 | 21,67 | -0,34% | 1.175.323,00 |
| 20.03.2025 | 21,76 | 21,83 | 21,70 | 21,75 | -0,28% | 814.653,00 |
| 19.03.2025 | 21,95 | 21,95 | 21,66 | 21,81 | -0,52% | 1.029.144,00 |
| 18.03.2025 | 21,84 | 21,97 | 21,72 | 21,92 | 0,37% | 1.098.147,00 |
| 17.03.2025 | 21,70 | 21,91 | 21,68 | 21,84 | 0,99% | 303.269,00 |
| 14.03.2025 | 21,29 | 21,64 | 21,21 | 21,63 | 2,44% | 863.070,00 |
| 13.03.2025 | 21,35 | 21,68 | 21,08 | 21,11 | -0,28% | 897.986,00 |
| 12.03.2025 | 21,15 | 21,28 | 20,88 | 21,17 | 0,98% | 976.143,00 |
| 11.03.2025 | 21,75 | 21,76 | 20,95 | 20,97 | -3,25% | 1.943.523,00 |
| 10.03.2025 | 21,72 | 22,10 | 21,61 | 21,67 | -0,78% | 452.864,00 |
| 07.03.2025 | 21,31 | 21,87 | 21,31 | 21,84 | 2,51% | 1.081.145,00 |
| 06.03.2025 | 21,55 | 21,60 | 21,24 | 21,31 | -1,78% | 1.114.253,00 |
| 05.03.2025 | 21,48 | 21,70 | 21,34 | 21,69 | 1,33% | 1.367.304,00 |
| 04.03.2025 | 21,46 | 21,69 | 21,27 | 21,41 | -1,18% | 1.686.746,00 |
| 03.03.2025 | 21,90 | 21,99 | 21,49 | 21,66 | -1,34% | 487.461,00 |
| 28.02.2025 | 21,72 | 22,00 | 21,69 | 21,96 | 1,08% | 1.619.845,00 |
| 27.02.2025 | 21,98 | 21,99 | 21,66 | 21,72 | -0,73% | 1.003.231,00 |
| 26.02.2025 | 21,74 | 22,05 | 21,69 | 21,88 | 1,04% | 1.538.432,00 |
| 25.02.2025 | 21,61 | 21,71 | 21,39 | 21,66 | 0,42% | 1.376.258,00 |
| 24.02.2025 | 21,60 | 21,73 | 21,43 | 21,57 | -0,35% | 502.392,00 |
| 21.02.2025 | 21,75 | 21,88 | 21,58 | 21,64 | -0,41% | 1.378.213,00 |
| 20.02.2025 | 21,60 | 21,73 | 21,55 | 21,73 | 0,86% | 803.040,00 |
| 19.02.2025 | 21,33 | 21,59 | 21,30 | 21,55 | 0,70% | 837.290,00 |
| 18.02.2025 | 21,16 | 21,49 | 21,16 | 21,40 | 0,82% | 1.474.879,00 |
| 14.02.2025 | 20,99 | 21,28 | 20,99 | 21,22 | 1,39% | 1.190.240,00 |
| 13.02.2025 | 20,81 | 20,95 | 20,69 | 20,93 | 1,16% | 1.204.284,00 |
| 12.02.2025 | 20,44 | 20,74 | 20,44 | 20,69 | -0,29% | 749.522,00 |
| 11.02.2025 | 20,64 | 20,82 | 20,64 | 20,75 | 0,29% | 1.058.607,00 |
| 10.02.2025 | 20,57 | 20,69 | 20,46 | 20,69 | 0,83% | 268.252,00 |
| 07.02.2025 | 20,65 | 20,66 | 20,44 | 20,52 | -0,75% | 1.403.351,00 |
| 06.02.2025 | 20,59 | 20,70 | 20,56 | 20,68 | 0,63% | 770.580,00 |
| 05.02.2025 | 20,59 | 20,62 | 20,46 | 20,55 | 0,22% | 697.191,00 |
| 04.02.2025 | 20,30 | 20,50 | 20,08 | 20,50 | 1,43% | 757.501,00 |
| 03.02.2025 | 20,20 | 20,40 | 19,87 | 20,21 | -0,88% | 711.225,00 |
| 31.01.2025 | 20,49 | 20,69 | 20,26 | 20,39 | -0,39% | 1.506.165,00 |
| 30.01.2025 | 19,99 | 20,48 | 19,99 | 20,47 | 3,59% | 1.239.073,00 |
| 29.01.2025 | 19,87 | 20,03 | 19,68 | 19,76 | -0,68% | 1.345.987,00 |
| 28.01.2025 | 19,77 | 19,93 | 19,71 | 19,90 | 0,30% | 777.040,00 |
| 27.01.2025 | 19,48 | 19,85 | 19,48 | 19,84 | 1,80% | 585.498,00 |
| 24.01.2025 | 19,36 | 19,55 | 19,34 | 19,49 | 0,67% | 853.433,00 |
| 23.01.2025 | 19,37 | 19,45 | 19,26 | 19,36 | -0,03% | 788.075,00 |
| 22.01.2025 | 19,49 | 19,52 | 19,33 | 19,36 | -0,77% | 478.864,00 |
| 21.01.2025 | 19,42 | 19,53 | 19,37 | 19,51 | 1,04% | 852.360,00 |
| 17.01.2025 | 19,24 | 19,37 | 19,21 | 19,31 | 0,73% | 822.038,00 |
| 16.01.2025 | 18,66 | 19,23 | 18,66 | 19,17 | 2,35% | 1.125.190,00 |
| 15.01.2025 | 18,58 | 18,85 | 18,51 | 18,73 | 1,88% | 799.520,00 |
| 14.01.2025 | 18,17 | 18,39 | 18,16 | 18,39 | 1,38% | 1.072.303,00 |
| 13.01.2025 | 18,10 | 18,15 | 17,76 | 18,14 | 0,06% | 360.537,00 |
| 10.01.2025 | 18,50 | 18,50 | 18,12 | 18,13 | -2,11% | 1.246.141,00 |
| 08.01.2025 | 18,55 | 18,55 | 18,31 | 18,52 | -0,67% | 991.867,00 |
| 07.01.2025 | 18,81 | 18,92 | 18,58 | 18,64 | -0,85% | 791.021,00 |
| 06.01.2025 | 19,05 | 19,05 | 18,78 | 18,80 | -0,95% | 394.667,00 |
| 03.01.2025 | 18,45 | 19,04 | 18,41 | 18,98 | 3,26% | 1.031.370,00 |
| 02.01.2025 | 18,36 | 18,49 | 18,20 | 18,38 | 0,55% | 1.070.128,00 |
| 31.12.2024 | 18,18 | 18,32 | 18,05 | 18,28 | -2,35% | 1.114.770,00 |
| 30.12.2024 | 18,97 | 18,97 | 18,63 | 18,72 | -1,19% | 419.101,00 |
| 27.12.2024 | 18,98 | 19,14 | 18,89 | 18,95 | -0,26% | 1.008.753,00 |
| 26.12.2024 | 19,12 | 19,12 | 18,95 | 19,00 | -0,71% | 725.537,00 |
| 24.12.2024 | 18,98 | 19,14 | 18,93 | 19,13 | 0,95% | 533.784,00 |
| 23.12.2024 | 19,02 | 19,10 | 18,79 | 18,95 | -0,37% | 694.009,00 |
| 20.12.2024 | 18,73 | 19,32 | 18,73 | 19,02 | 1,33% | 1.519.459,00 |
| 19.12.2024 | 19,09 | 19,22 | 18,77 | 18,77 | -0,45% | 1.811.089,00 |
| 18.12.2024 | 19,55 | 19,67 | 18,86 | 18,86 | -3,21% | 951.670,00 |
| 17.12.2024 | 19,73 | 19,84 | 19,47 | 19,48 | -1,32% | 761.903,00 |
| 16.12.2024 | 19,74 | 20,00 | 19,74 | 19,74 | -0,20% | 306.842,00 |
| 13.12.2024 | 19,70 | 19,86 | 19,68 | 19,78 | 0,05% | 627.335,00 |
| 12.12.2024 | 19,76 | 19,91 | 19,66 | 19,77 | 0,03% | 873.365,00 |
| 11.12.2024 | 19,86 | 19,86 | 19,69 | 19,77 | -0,28% | 870.107,00 |
| 10.12.2024 | 19,86 | 20,10 | 19,76 | 19,82 | -0,33% | 888.443,00 |
| 09.12.2024 | 19,82 | 20,09 | 19,76 | 19,89 | 0,23% | 494.742,00 |
| 06.12.2024 | 19,70 | 19,88 | 19,70 | 19,84 | 1,20% | 527.893,00 |
| 05.12.2024 | 19,63 | 19,74 | 19,58 | 19,61 | -0,15% | 468.340,00 |
| 04.12.2024 | 19,75 | 19,77 | 19,61 | 19,64 | -0,53% | 447.292,00 |
| 03.12.2024 | 19,96 | 20,01 | 19,72 | 19,74 | -0,95% | 721.132,00 |
| 02.12.2024 | 19,95 | 19,98 | 19,72 | 19,93 | 0,00% | 469.525,00 |
| 29.11.2024 | 19,85 | 20,00 | 19,85 | 19,93 | 0,53% | 537.564,00 |