18,185€
3,18%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 17,93 | 18,18 | 17,86 | 18,17 | 1,68% | 41,00 |
27.03.2024 | 17,72 | 17,90 | 17,63 | 17,87 | -2,66% | - |
26.03.2024 | 18,55 | 18,65 | 18,30 | 18,36 | -1,10% | - |
25.03.2024 | 18,47 | 18,60 | 18,39 | 18,56 | 0,26% | - |
22.03.2024 | 18,48 | 18,60 | 18,38 | 18,51 | 0,63% | 20,00 |
21.03.2024 | 18,19 | 18,50 | 18,12 | 18,40 | 0,89% | 1.000,00 |
20.03.2024 | 18,04 | 18,24 | 17,97 | 18,24 | 1,14% | 100,00 |
19.03.2024 | 17,94 | 18,11 | 17,87 | 18,03 | 0,38% | - |
18.03.2024 | 17,92 | 18,03 | 17,81 | 17,96 | 0,03% | 415,00 |
15.03.2024 | 17,86 | 17,97 | 17,74 | 17,96 | 0,32% | 141,00 |
14.03.2024 | 18,25 | 18,34 | 17,90 | 17,90 | -1,76% | 185,00 |
13.03.2024 | 18,09 | 18,27 | 18,01 | 18,22 | 0,54% | - |
12.03.2024 | 18,15 | 18,24 | 18,02 | 18,12 | -0,06% | 65,00 |
11.03.2024 | 17,93 | 18,20 | 17,83 | 18,13 | 1,31% | - |
08.03.2024 | 17,92 | 18,20 | 17,85 | 17,90 | 0,25% | 140,00 |
07.03.2024 | 17,79 | 18,06 | 17,70 | 17,85 | 0,10% | 555,00 |
06.03.2024 | 17,69 | 17,94 | 17,61 | 17,84 | 0,44% | - |
05.03.2024 | 17,62 | 17,78 | 17,54 | 17,76 | 0,34% | 130,00 |
04.03.2024 | 17,73 | 17,84 | 17,62 | 17,70 | -0,39% | - |
01.03.2024 | 17,60 | 17,77 | 17,47 | 17,77 | 0,77% | - |
29.02.2024 | 17,30 | 17,65 | 17,17 | 17,63 | 1,50% | - |
28.02.2024 | 17,46 | 17,54 | 17,29 | 17,37 | 0,04% | - |
27.02.2024 | 17,34 | 17,49 | 17,24 | 17,37 | 0,27% | 100,00 |
26.02.2024 | 17,46 | 17,51 | 17,27 | 17,32 | -1,17% | - |
23.02.2024 | 17,37 | 17,53 | 17,28 | 17,52 | 1,24% | - |
22.02.2024 | 17,34 | 17,45 | 17,26 | 17,31 | 0,09% | 425,00 |
21.02.2024 | 17,29 | 17,35 | 17,18 | 17,29 | 0,26% | - |
20.02.2024 | 16,96 | 17,27 | 16,87 | 17,25 | 1,16% | - |
19.02.2024 | 17,30 | 17,31 | 16,78 | 17,05 | -2,47% | - |
16.02.2024 | 17,52 | 17,56 | 17,26 | 17,48 | -0,20% | 30,00 |
15.02.2024 | 17,16 | 17,57 | 17,08 | 17,52 | 2,11% | - |
14.02.2024 | 17,06 | 17,40 | 17,06 | 17,16 | -0,23% | - |
13.02.2024 | 17,62 | 17,75 | 17,10 | 17,20 | -3,33% | - |
12.02.2024 | 17,41 | 17,79 | 17,40 | 17,79 | 1,43% | 100,00 |
09.02.2024 | 17,45 | 17,60 | 17,36 | 17,54 | 0,34% | 5.500,00 |
08.02.2024 | 17,25 | 17,60 | 17,16 | 17,48 | 1,07% | - |
07.02.2024 | 17,59 | 17,61 | 17,17 | 17,29 | -1,90% | - |
06.02.2024 | 17,57 | 17,76 | 17,49 | 17,63 | 0,41% | - |
05.02.2024 | 17,83 | 17,90 | 17,30 | 17,56 | -1,45% | - |
02.02.2024 | 18,00 | 18,06 | 17,66 | 17,81 | -0,08% | - |
01.02.2024 | 17,85 | 17,94 | 17,53 | 17,83 | -0,72% | - |
31.01.2024 | 18,12 | 18,24 | 17,88 | 17,96 | -1,14% | 54,00 |
30.01.2024 | 18,38 | 18,38 | 18,07 | 18,17 | -1,04% | - |
29.01.2024 | 18,06 | 18,41 | 17,98 | 18,36 | 1,56% | - |
26.01.2024 | 18,07 | 18,20 | 17,99 | 18,07 | -0,18% | - |
25.01.2024 | 17,91 | 18,12 | 17,83 | 18,11 | 0,85% | - |
24.01.2024 | 17,86 | 18,05 | 17,77 | 17,95 | 1,13% | - |
23.01.2024 | 17,60 | 17,84 | 17,51 | 17,75 | 0,88% | - |
22.01.2024 | 17,71 | 17,94 | 17,57 | 17,60 | 0,06% | 25,00 |
19.01.2024 | 17,62 | 17,73 | 17,37 | 17,59 | 0,51% | - |
18.01.2024 | 17,49 | 17,78 | 17,40 | 17,50 | -0,04% | 150,00 |
17.01.2024 | 17,71 | 17,78 | 17,45 | 17,51 | -1,26% | 358,00 |
16.01.2024 | 17,92 | 18,00 | 17,71 | 17,73 | -1,12% | 6,00 |
15.01.2024 | 17,92 | 18,03 | 17,84 | 17,93 | -0,26% | 350,00 |
12.01.2024 | 17,72 | 18,23 | 17,72 | 17,98 | 0,88% | 75,00 |
11.01.2024 | 17,78 | 17,83 | 17,44 | 17,82 | -0,03% | - |
10.01.2024 | 17,76 | 17,98 | 17,76 | 17,82 | -0,57% | - |
09.01.2024 | 17,85 | 17,94 | 17,24 | 17,93 | 0,65% | 14.541,00 |
08.01.2024 | 17,22 | 17,83 | 17,09 | 17,81 | 2,62% | - |
05.01.2024 | 17,16 | 17,51 | 16,97 | 17,36 | 1,15% | - |
04.01.2024 | 17,31 | 17,33 | 17,11 | 17,16 | -1,38% | - |
03.01.2024 | 17,56 | 17,61 | 17,05 | 17,40 | -1,22% | 383,00 |
02.01.2024 | 17,66 | 17,75 | 17,41 | 17,61 | -2,02% | 143,00 |
29.12.2023 | 17,96 | 17,98 | 17,81 | 17,98 | 0,55% | - |
28.12.2023 | 17,94 | 18,07 | 17,81 | 17,88 | -3,16% | 409,00 |
27.12.2023 | 18,64 | 18,65 | 18,42 | 18,46 | 0,19% | - |
22.12.2023 | 18,38 | 18,55 | 18,29 | 18,43 | 0,22% | - |
21.12.2023 | 18,37 | 18,43 | 18,28 | 18,39 | -1,02% | - |
20.12.2023 | 18,43 | 18,63 | 18,34 | 18,58 | 1,02% | 197,00 |
19.12.2023 | 18,22 | 18,45 | 18,13 | 18,39 | 0,64% | 47,00 |
18.12.2023 | 18,35 | 18,59 | 18,16 | 18,27 | 0,15% | - |
15.12.2023 | 18,34 | 19,07 | 18,23 | 18,24 | -0,15% | 15.092,00 |
14.12.2023 | 17,77 | 18,55 | 17,69 | 18,27 | 6,90% | - |
13.12.2023 | 17,05 | 17,26 | 16,97 | 17,09 | 0,01% | - |
12.12.2023 | 16,99 | 17,14 | 16,90 | 17,09 | 0,19% | 189,00 |
11.12.2023 | 17,01 | 17,16 | 16,92 | 17,06 | 2,37% | - |
08.12.2023 | 16,66 | 16,66 | 16,66 | 16,66 | 0,24% | - |
07.12.2023 | 16,62 | 16,62 | 16,62 | 16,62 | -3,18% | - |
06.12.2023 | 16,96 | 17,17 | 16,96 | 17,17 | 0,76% | 130,00 |
05.12.2023 | 16,97 | 17,04 | 16,97 | 17,04 | -0,09% | 20,00 |
04.12.2023 | 16,91 | 17,05 | 16,91 | 17,05 | 3,33% | 50,00 |
01.12.2023 | 16,50 | 16,50 | 16,50 | 16,50 | -0,87% | - |
30.11.2023 | 16,47 | 16,65 | 16,47 | 16,65 | 3,80% | 30,00 |
29.11.2023 | 16,04 | 16,04 | 16,04 | 16,04 | 1,17% | - |
28.11.2023 | 15,85 | 15,85 | 15,85 | 15,85 | -0,41% | - |
27.11.2023 | 15,92 | 15,92 | 15,92 | 15,92 | -1,52% | - |
24.11.2023 | 16,16 | 16,16 | 16,16 | 16,16 | 0,06% | - |
23.11.2023 | 16,15 | 16,15 | 16,15 | 16,15 | -0,25% | - |
22.11.2023 | 16,19 | 16,19 | 16,19 | 16,19 | -0,31% | - |
21.11.2023 | 16,13 | 16,24 | 16,13 | 16,24 | 0,15% | 145,00 |
20.11.2023 | 16,22 | 16,22 | 16,22 | 16,22 | -0,46% | - |
17.11.2023 | 16,29 | 16,29 | 16,29 | 16,29 | -0,67% | - |
16.11.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 304,00 |
15.11.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 3,02% | 250,00 |
14.11.2023 | 15,92 | 15,92 | 15,92 | 15,92 | -0,44% | - |
13.11.2023 | 15,99 | 15,99 | 15,99 | 15,99 | 0,31% | 20,00 |
10.11.2023 | 15,76 | 15,94 | 15,76 | 15,94 | -1,60% | 200,00 |
09.11.2023 | 16,17 | 16,20 | 16,17 | 16,20 | 0,31% | 1.500,00 |
08.11.2023 | 16,15 | 16,15 | 16,15 | 16,15 | 2,15% | - |
07.11.2023 | 15,81 | 15,81 | 15,81 | 15,81 | 0,16% | - |