18,496€
-0,66%
Echtzeit-Aktienkurs ANNALY CAP.MGMT DL -,01
Bid:
Ask:
Aktienkurse zur ANNALY CAP.MGMT DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 18,55 | 18,61 | 18,47 | 18,58 | 0,29% | 250,00 |
| 20.05.2024 | 18,72 | 18,76 | 18,52 | 18,52 | -1,06% | - |
| 17.05.2024 | 18,71 | 18,88 | 18,67 | 18,72 | 0,14% | - |
| 16.05.2024 | 18,70 | 18,79 | 18,61 | 18,70 | -0,15% | 2.500,00 |
| 15.05.2024 | 18,61 | 18,97 | 18,54 | 18,72 | 0,53% | - |
| 14.05.2024 | 18,47 | 18,68 | 18,47 | 18,63 | 0,90% | - |
| 13.05.2024 | 18,49 | 18,68 | 18,36 | 18,46 | -0,45% | - |
| 10.05.2024 | 18,44 | 18,57 | 18,28 | 18,54 | 0,79% | - |
| 09.05.2024 | 18,30 | 18,41 | 18,28 | 18,40 | 0,43% | - |
| 08.05.2024 | 18,29 | 18,40 | 18,05 | 18,32 | 0,30% | - |
| 07.05.2024 | 18,19 | 18,41 | 18,17 | 18,26 | 0,25% | - |
| 06.05.2024 | 18,02 | 18,24 | 17,98 | 18,22 | 1,37% | 500,00 |
| 03.05.2024 | 17,86 | 18,20 | 17,64 | 17,97 | 1,07% | - |
| 02.05.2024 | 17,71 | 17,92 | 17,69 | 17,78 | 1,35% | - |
| 30.04.2024 | 17,80 | 17,91 | 17,55 | 17,55 | -1,44% | - |
| 29.04.2024 | 17,67 | 17,94 | 17,57 | 17,80 | 0,91% | - |
| 26.04.2024 | 17,46 | 17,83 | 17,36 | 17,64 | 1,25% | - |
| 25.04.2024 | 17,35 | 17,65 | 17,28 | 17,42 | 0,43% | - |
| 24.04.2024 | 17,44 | 17,47 | 17,14 | 17,35 | -0,30% | - |
| 23.04.2024 | 17,20 | 17,54 | 17,08 | 17,40 | 1,15% | - |
| 22.04.2024 | 17,15 | 17,32 | 16,99 | 17,20 | 0,53% | 100,00 |
| 19.04.2024 | 16,79 | 17,17 | 16,75 | 17,11 | 1,28% | - |
| 18.04.2024 | 16,79 | 17,00 | 16,77 | 16,90 | 0,83% | - |
| 17.04.2024 | 16,69 | 16,91 | 16,66 | 16,76 | 0,49% | - |
| 16.04.2024 | 16,98 | 17,05 | 16,60 | 16,68 | -1,74% | - |
| 15.04.2024 | 17,40 | 17,47 | 16,79 | 16,97 | -2,06% | - |
| 12.04.2024 | 17,41 | 17,51 | 17,30 | 17,33 | -0,02% | - |
| 11.04.2024 | 17,35 | 17,44 | 17,08 | 17,33 | 0,20% | - |
| 10.04.2024 | 17,92 | 17,96 | 17,08 | 17,30 | -3,37% | 50,00 |
| 09.04.2024 | 17,79 | 17,91 | 17,71 | 17,90 | 0,57% | - |
| 08.04.2024 | 17,73 | 17,83 | 17,62 | 17,80 | 0,28% | - |
| 05.04.2024 | 17,77 | 17,84 | 17,58 | 17,75 | 0,18% | - |
| 04.04.2024 | 17,81 | 18,00 | 17,71 | 17,72 | -0,52% | 18,00 |
| 03.04.2024 | 17,90 | 17,99 | 17,75 | 17,81 | -0,60% | - |
| 02.04.2024 | 18,10 | 18,17 | 17,91 | 17,92 | -1,46% | 797,00 |
| 28.03.2024 | 17,93 | 18,30 | 17,90 | 18,19 | 1,91% | - |
| 27.03.2024 | 18,27 | 18,27 | 17,59 | 17,85 | -2,35% | - |
| 26.03.2024 | 18,56 | 18,65 | 18,22 | 18,28 | -1,55% | - |
| 25.03.2024 | 18,46 | 18,61 | 18,43 | 18,56 | 0,35% | 3.860,00 |
| 22.03.2024 | 18,47 | 18,60 | 18,45 | 18,50 | 0,40% | 425,00 |
| 21.03.2024 | 18,19 | 18,50 | 18,19 | 18,43 | 1,40% | 956,00 |
| 20.03.2024 | 18,04 | 18,27 | 17,99 | 18,17 | 0,69% | - |
| 19.03.2024 | 17,94 | 18,11 | 17,88 | 18,05 | 0,64% | - |
| 18.03.2024 | 17,88 | 18,03 | 17,81 | 17,93 | 0,09% | - |
| 15.03.2024 | 17,83 | 17,99 | 17,69 | 17,91 | -0,80% | - |
| 14.03.2024 | 18,25 | 18,31 | 17,78 | 18,06 | -0,89% | 450,00 |
| 13.03.2024 | 18,09 | 18,33 | 18,03 | 18,22 | 0,72% | - |
| 12.03.2024 | 18,16 | 18,24 | 18,01 | 18,09 | -0,36% | - |
| 11.03.2024 | 17,94 | 18,20 | 17,91 | 18,16 | 1,13% | - |
| 08.03.2024 | 17,92 | 18,21 | 17,85 | 17,95 | 0,08% | 498,00 |
| 07.03.2024 | 17,79 | 18,07 | 17,76 | 17,94 | 0,65% | - |
| 06.03.2024 | 17,69 | 17,94 | 17,62 | 17,82 | 0,64% | - |
| 05.03.2024 | 17,59 | 17,79 | 17,56 | 17,71 | 0,51% | - |
| 04.03.2024 | 17,73 | 17,84 | 17,62 | 17,62 | -1,04% | - |
| 01.03.2024 | 17,69 | 17,81 | 17,51 | 17,80 | 0,82% | 20,00 |
| 29.02.2024 | 17,30 | 17,67 | 17,17 | 17,66 | 2,04% | - |
| 28.02.2024 | 17,37 | 17,54 | 17,29 | 17,31 | -0,73% | - |
| 27.02.2024 | 17,34 | 17,52 | 17,24 | 17,43 | 0,43% | - |
| 26.02.2024 | 17,46 | 17,51 | 17,27 | 17,36 | -0,57% | - |
| 23.02.2024 | 17,37 | 17,53 | 17,28 | 17,46 | 1,00% | - |
| 22.02.2024 | 17,34 | 17,47 | 17,26 | 17,29 | -0,36% | - |
| 21.02.2024 | 17,29 | 17,35 | 17,18 | 17,35 | 0,26% | - |
| 20.02.2024 | 17,25 | 17,30 | 16,97 | 17,30 | -0,06% | - |
| 19.02.2024 | 17,29 | 17,34 | 17,13 | 17,31 | 0,00% | - |
| 16.02.2024 | 17,53 | 17,56 | 17,26 | 17,31 | -1,25% | - |
| 15.02.2024 | 17,16 | 17,64 | 17,12 | 17,53 | 2,47% | 2.180,00 |
| 14.02.2024 | 17,14 | 17,42 | 17,09 | 17,11 | -0,25% | - |
| 13.02.2024 | 17,70 | 17,76 | 17,06 | 17,15 | -3,11% | - |
| 12.02.2024 | 17,50 | 17,82 | 17,43 | 17,70 | 0,88% | - |
| 09.02.2024 | 17,36 | 17,61 | 17,36 | 17,55 | 0,63% | - |
| 08.02.2024 | 17,25 | 17,60 | 17,19 | 17,44 | 1,08% | - |
| 07.02.2024 | 17,59 | 17,61 | 17,11 | 17,25 | -1,88% | 60,00 |
| 06.02.2024 | 17,57 | 17,77 | 17,53 | 17,58 | -0,14% | - |
| 05.02.2024 | 17,83 | 17,90 | 17,30 | 17,61 | -1,34% | - |
| 02.02.2024 | 18,00 | 18,06 | 17,63 | 17,85 | -0,83% | 77,00 |
| 01.02.2024 | 17,85 | 18,03 | 17,53 | 18,00 | 1,32% | - |
| 31.01.2024 | 18,12 | 18,31 | 17,73 | 17,76 | -1,70% | - |
| 30.01.2024 | 18,38 | 18,38 | 18,07 | 18,07 | -1,71% | 30,00 |
| 29.01.2024 | 18,06 | 18,44 | 18,06 | 18,39 | 1,73% | - |
| 26.01.2024 | 18,07 | 18,20 | 18,03 | 18,07 | -0,28% | 300,00 |
| 25.01.2024 | 17,91 | 18,17 | 17,84 | 18,12 | 1,46% | - |
| 24.01.2024 | 17,86 | 18,10 | 17,78 | 17,86 | -0,08% | - |
| 23.01.2024 | 17,51 | 17,88 | 17,51 | 17,88 | 1,10% | - |
| 22.01.2024 | 17,71 | 17,96 | 17,53 | 17,68 | -0,18% | - |
| 19.01.2024 | 17,62 | 17,74 | 17,37 | 17,71 | 0,28% | - |
| 18.01.2024 | 17,49 | 17,78 | 17,40 | 17,66 | 0,77% | 75,00 |
| 17.01.2024 | 17,69 | 17,79 | 17,44 | 17,53 | -1,43% | - |
| 16.01.2024 | 17,93 | 18,00 | 17,67 | 17,78 | -0,78% | - |
| 15.01.2024 | 17,95 | 17,96 | 17,88 | 17,92 | -0,04% | - |
| 12.01.2024 | 17,81 | 18,22 | 17,80 | 17,93 | 0,61% | - |
| 11.01.2024 | 17,79 | 17,89 | 17,44 | 17,82 | 0,25% | - |
| 10.01.2024 | 17,85 | 17,99 | 17,74 | 17,78 | -0,50% | - |
| 09.01.2024 | 17,85 | 17,94 | 17,54 | 17,87 | -0,11% | 10.000,00 |
| 08.01.2024 | 17,31 | 17,89 | 17,28 | 17,89 | 2,46% | - |
| 05.01.2024 | 17,15 | 17,51 | 16,97 | 17,46 | 2,20% | - |
| 04.01.2024 | 17,31 | 17,36 | 17,04 | 17,08 | -1,41% | - |
| 03.01.2024 | 17,56 | 17,59 | 17,05 | 17,33 | -1,56% | - |
| 02.01.2024 | 17,61 | 17,69 | 17,42 | 17,60 | -2,12% | 513,00 |
| 29.12.2023 | 17,98 | 18,01 | 17,81 | 17,99 | 0,08% | - |
| 28.12.2023 | 18,51 | 18,51 | 17,76 | 17,97 | -2,72% | - |