17,396€
0,16%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 17,35 | 17,35 | 17,24 | 17,34 | -0,19% | 10,00 |
| 24.04.2024 | 17,44 | 17,53 | 17,14 | 17,37 | -0,20% | 693,00 |
| 23.04.2024 | 17,20 | 17,54 | 17,08 | 17,40 | 1,05% | 272,00 |
| 22.04.2024 | 17,15 | 17,33 | 16,97 | 17,22 | 0,75% | 1.960,00 |
| 19.04.2024 | 16,79 | 17,12 | 16,74 | 17,09 | 1,22% | 2.247,00 |
| 18.04.2024 | 16,79 | 17,01 | 16,78 | 16,89 | 0,48% | 377,00 |
| 17.04.2024 | 16,69 | 16,91 | 16,65 | 16,81 | 0,65% | 20,00 |
| 16.04.2024 | 16,98 | 17,05 | 16,61 | 16,70 | -1,71% | 1.694,00 |
| 15.04.2024 | 17,40 | 17,47 | 16,78 | 16,99 | -2,05% | 4.277,00 |
| 12.04.2024 | 17,40 | 17,51 | 17,30 | 17,35 | 0,02% | 164,00 |
| 11.04.2024 | 17,35 | 17,44 | 17,14 | 17,34 | -0,01% | 643,00 |
| 10.04.2024 | 17,92 | 17,99 | 17,08 | 17,34 | -3,17% | 3.264,00 |
| 09.04.2024 | 17,79 | 17,91 | 17,67 | 17,91 | 0,57% | 177,00 |
| 08.04.2024 | 17,73 | 17,83 | 17,62 | 17,81 | 0,33% | 385,00 |
| 05.04.2024 | 17,76 | 17,86 | 17,61 | 17,75 | 0,14% | 110,00 |
| 04.04.2024 | 17,81 | 18,24 | 17,71 | 17,73 | -0,46% | 2.576,00 |
| 03.04.2024 | 17,97 | 17,99 | 17,75 | 17,81 | -0,67% | 788,00 |
| 02.04.2024 | 18,10 | 18,25 | 17,91 | 17,93 | -1,38% | 1.010,00 |
| 28.03.2024 | 17,93 | 18,27 | 17,87 | 18,18 | 1,30% | 807,00 |
| 27.03.2024 | 17,81 | 17,95 | 17,65 | 17,95 | -1,81% | 1.623,00 |
| 26.03.2024 | 18,56 | 18,69 | 18,22 | 18,28 | -1,51% | 596,00 |
| 25.03.2024 | 18,47 | 18,61 | 18,44 | 18,56 | 0,31% | 817,00 |
| 22.03.2024 | 18,48 | 18,63 | 18,45 | 18,50 | 0,42% | 1.391,00 |
| 21.03.2024 | 18,19 | 18,50 | 18,15 | 18,42 | 1,22% | 738,00 |
| 20.03.2024 | 18,04 | 18,27 | 18,00 | 18,20 | 0,87% | 557,00 |
| 19.03.2024 | 17,94 | 18,11 | 17,88 | 18,04 | 0,60% | 662,00 |
| 18.03.2024 | 17,88 | 18,04 | 17,81 | 17,94 | 0,28% | 1.257,00 |
| 15.03.2024 | 17,83 | 18,00 | 17,74 | 17,89 | -0,40% | 293,00 |
| 14.03.2024 | 18,25 | 18,31 | 17,79 | 17,96 | -1,44% | 286,00 |
| 13.03.2024 | 18,09 | 18,28 | 18,03 | 18,22 | 0,72% | 2.205,00 |
| 12.03.2024 | 18,16 | 18,25 | 18,01 | 18,09 | -0,25% | 255,00 |
| 11.03.2024 | 17,85 | 18,23 | 17,85 | 18,14 | 1,04% | 971,00 |
| 08.03.2024 | 17,92 | 18,21 | 17,85 | 17,95 | 0,11% | 325,00 |
| 07.03.2024 | 17,79 | 18,07 | 17,75 | 17,93 | 0,53% | 1.867,00 |
| 06.03.2024 | 17,69 | 17,94 | 17,61 | 17,83 | 0,66% | 258,00 |
| 05.03.2024 | 17,59 | 17,80 | 17,56 | 17,72 | 0,50% | 207,00 |
| 04.03.2024 | 17,73 | 17,87 | 17,62 | 17,63 | -0,98% | 762,00 |
| 01.03.2024 | 17,69 | 17,81 | 17,46 | 17,80 | 0,88% | 1.856,00 |
| 29.02.2024 | 17,30 | 17,67 | 17,17 | 17,65 | 2,04% | 3.435,00 |
| 28.02.2024 | 17,46 | 17,54 | 17,29 | 17,30 | -0,73% | 769,00 |
| 27.02.2024 | 17,34 | 17,49 | 17,19 | 17,42 | 0,43% | 1.030,00 |
| 26.02.2024 | 17,46 | 17,51 | 17,27 | 17,35 | -0,69% | 318,00 |
| 23.02.2024 | 17,37 | 17,53 | 17,20 | 17,47 | 1,07% | 1.371,00 |
| 22.02.2024 | 17,34 | 17,45 | 17,26 | 17,28 | -0,32% | 324,00 |
| 21.02.2024 | 17,29 | 17,35 | 17,18 | 17,34 | 0,26% | 53,00 |
| 20.02.2024 | 16,96 | 17,30 | 16,93 | 17,29 | 1,51% | 3.015,00 |
| 19.02.2024 | 17,30 | 17,38 | 16,68 | 17,04 | -1,74% | 4.682,00 |
| 16.02.2024 | 17,52 | 17,61 | 17,26 | 17,34 | -1,17% | 1.688,00 |
| 15.02.2024 | 17,16 | 17,64 | 17,11 | 17,54 | 2,53% | 380,00 |
| 14.02.2024 | 17,14 | 17,42 | 17,09 | 17,11 | -0,35% | 180,00 |
| 13.02.2024 | 17,71 | 17,76 | 17,08 | 17,17 | -3,06% | 225,00 |
| 12.02.2024 | 17,50 | 17,79 | 17,41 | 17,71 | 1,00% | 827,00 |
| 09.02.2024 | 17,45 | 17,61 | 17,40 | 17,54 | 0,56% | 723,00 |
| 08.02.2024 | 17,25 | 17,60 | 17,17 | 17,44 | 0,94% | 1.314,00 |
| 07.02.2024 | 17,59 | 17,61 | 17,16 | 17,28 | -1,90% | 268,00 |
| 06.02.2024 | 17,57 | 17,77 | 17,53 | 17,61 | -0,03% | 585,00 |
| 05.02.2024 | 17,83 | 17,93 | 17,30 | 17,62 | -1,34% | 3.635,00 |
| 02.02.2024 | 18,00 | 18,06 | 17,65 | 17,86 | -0,83% | 42,00 |
| 01.02.2024 | 17,85 | 18,03 | 17,52 | 18,01 | 1,32% | 233,00 |
| 31.01.2024 | 18,12 | 18,31 | 17,73 | 17,77 | -1,69% | 371,00 |
| 30.01.2024 | 18,38 | 18,47 | 18,06 | 18,08 | -1,69% | 357,00 |
| 29.01.2024 | 18,06 | 18,44 | 18,03 | 18,39 | 1,76% | 1.585,00 |
| 26.01.2024 | 18,07 | 18,20 | 17,98 | 18,07 | -0,29% | 778,00 |
| 25.01.2024 | 17,91 | 18,15 | 17,80 | 18,12 | 1,50% | 677,00 |
| 24.01.2024 | 17,86 | 18,06 | 17,78 | 17,86 | -0,07% | 692,00 |
| 23.01.2024 | 17,60 | 17,87 | 17,57 | 17,87 | 0,93% | 24,00 |
| 22.01.2024 | 17,71 | 17,95 | 17,57 | 17,70 | -0,03% | 2.380,00 |
| 19.01.2024 | 17,63 | 17,74 | 17,37 | 17,71 | 0,20% | 656,00 |
| 18.01.2024 | 17,49 | 17,76 | 17,39 | 17,67 | 0,81% | 742,00 |
| 17.01.2024 | 17,71 | 17,75 | 17,44 | 17,53 | -1,36% | 2.281,00 |
| 16.01.2024 | 17,93 | 18,03 | 17,69 | 17,77 | -0,84% | 1.996,00 |
| 15.01.2024 | 18,01 | 18,02 | 17,84 | 17,92 | -0,08% | 540,00 |
| 12.01.2024 | 17,81 | 18,23 | 17,77 | 17,94 | 0,69% | 1.472,00 |
| 11.01.2024 | 17,78 | 17,89 | 17,43 | 17,82 | 0,32% | 1.301,00 |
| 10.01.2024 | 17,84 | 17,99 | 17,74 | 17,76 | -0,67% | 1.320,00 |
| 09.01.2024 | 17,85 | 17,94 | 17,59 | 17,88 | -0,03% | 3.097,00 |
| 08.01.2024 | 17,22 | 17,89 | 17,09 | 17,88 | 2,55% | 1.201,00 |
| 05.01.2024 | 17,16 | 17,52 | 16,97 | 17,44 | 1,90% | 1.506,00 |
| 04.01.2024 | 17,31 | 17,38 | 17,11 | 17,11 | -1,20% | 1.811,00 |
| 03.01.2024 | 17,56 | 17,65 | 17,05 | 17,32 | -1,62% | 4.355,00 |
| 02.01.2024 | 17,80 | 17,80 | 17,41 | 17,61 | -2,06% | 1.570,00 |
| 29.12.2023 | 17,87 | 18,05 | 17,72 | 17,98 | 0,18% | 1.329,00 |
| 28.12.2023 | 17,95 | 18,12 | 17,80 | 17,94 | -2,86% | 1.809,00 |
| 27.12.2023 | 18,64 | 18,72 | 18,40 | 18,47 | 0,39% | 2.455,00 |
| 22.12.2023 | 18,38 | 18,56 | 18,33 | 18,40 | -0,16% | 1.765,00 |
| 21.12.2023 | 18,37 | 18,51 | 18,28 | 18,43 | 0,81% | 823,00 |
| 20.12.2023 | 18,52 | 18,64 | 18,22 | 18,28 | -0,63% | 5.582,00 |
| 19.12.2023 | 18,22 | 18,45 | 18,12 | 18,40 | 0,95% | 1.282,00 |
| 18.12.2023 | 18,35 | 18,59 | 18,15 | 18,22 | -0,71% | 1.055,00 |
| 15.12.2023 | 18,34 | 18,90 | 18,13 | 18,35 | 0,38% | 8.771,00 |
| 14.12.2023 | 17,77 | 18,55 | 17,65 | 18,28 | 3,16% | 5.343,00 |
| 13.12.2023 | 17,05 | 17,75 | 16,99 | 17,72 | 4,13% | 503,00 |
| 12.12.2023 | 16,99 | 17,15 | 16,90 | 17,02 | 0,31% | 810,00 |
| 11.12.2023 | 17,01 | 17,24 | 16,91 | 16,97 | -0,51% | 892,00 |
| 08.12.2023 | 16,66 | 17,13 | 16,66 | 17,06 | 2,16% | 2.825,00 |
| 07.12.2023 | 16,78 | 16,78 | 16,63 | 16,70 | -0,33% | 483,00 |
| 06.12.2023 | 17,15 | 17,17 | 16,66 | 16,75 | -1,79% | 1.215,00 |
| 05.12.2023 | 17,02 | 17,20 | 16,98 | 17,06 | -0,55% | 3.747,00 |
| 04.12.2023 | 17,07 | 17,15 | 17,00 | 17,15 | 0,97% | 394,00 |
| 01.12.2023 | 16,71 | 16,99 | 16,64 | 16,99 | 2,01% | 607,00 |