5,815€
-2,78%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.11.2023 | 16,52 | 16,73 | 16,49 | 16,65 | 1,22% | 310,00 |
| 29.11.2023 | 16,21 | 16,45 | 16,07 | 16,45 | 2,84% | 321,00 |
| 28.11.2023 | 15,80 | 16,00 | 15,77 | 16,00 | 0,35% | 296,00 |
| 27.11.2023 | 16,01 | 16,06 | 15,88 | 15,94 | -1,12% | 1.159,00 |
| 24.11.2023 | 16,32 | 16,32 | 16,12 | 16,12 | -0,37% | 19,00 |
| 23.11.2023 | 16,31 | 16,31 | 16,14 | 16,18 | -0,28% | 279,00 |
| 22.11.2023 | 16,18 | 16,44 | 16,17 | 16,23 | 0,22% | 944,00 |
| 21.11.2023 | 16,19 | 16,19 | 16,19 | 16,19 | -0,15% | 3,00 |
| 20.11.2023 | 16,22 | 16,38 | 16,22 | 16,22 | -1,04% | 304,00 |
| 17.11.2023 | 16,48 | 16,61 | 16,39 | 16,39 | 0,43% | 1.104,00 |
| 16.11.2023 | 16,52 | 16,52 | 16,22 | 16,32 | -0,03% | 375,00 |
| 15.11.2023 | 16,43 | 16,43 | 16,27 | 16,32 | -0,37% | 351,00 |
| 14.11.2023 | 15,92 | 16,38 | 15,92 | 16,38 | 2,54% | 794,00 |
| 13.11.2023 | 15,95 | 15,98 | 15,88 | 15,98 | 0,47% | 618,00 |
| 10.11.2023 | 15,91 | 15,93 | 15,74 | 15,90 | 0,38% | 303,00 |
| 09.11.2023 | 16,23 | 16,39 | 15,84 | 15,84 | -2,79% | 496,00 |
| 08.11.2023 | 16,31 | 16,36 | 16,17 | 16,30 | 1,53% | 1.554,00 |
| 07.11.2023 | 15,81 | 16,05 | 15,81 | 16,05 | 1,01% | 1.067,00 |
| 06.11.2023 | 15,91 | 16,07 | 15,87 | 15,89 | -0,90% | 1.921,00 |
| 03.11.2023 | 15,99 | 16,25 | 15,98 | 16,04 | 1,20% | 650,00 |
| 02.11.2023 | 15,45 | 16,07 | 15,40 | 15,85 | 4,38% | 1.106,00 |
| 01.11.2023 | 14,82 | 15,20 | 14,70 | 15,18 | 3,51% | 4.429,00 |
| 31.10.2023 | 14,24 | 14,67 | 14,16 | 14,67 | 2,84% | 1.019,00 |
| 30.10.2023 | 14,06 | 14,26 | 13,93 | 14,26 | 1,86% | 1.412,00 |
| 27.10.2023 | 14,47 | 14,47 | 14,00 | 14,00 | -3,11% | 750,00 |
| 26.10.2023 | 14,55 | 14,82 | 14,45 | 14,45 | 0,87% | 618,00 |
| 25.10.2023 | 14,88 | 14,88 | 14,30 | 14,33 | -3,79% | 2.348,00 |
| 24.10.2023 | 14,81 | 14,95 | 14,49 | 14,89 | -0,96% | 4.409,00 |
| 23.10.2023 | 15,30 | 15,30 | 14,96 | 15,04 | -3,50% | 1.610,00 |
| 20.10.2023 | 15,41 | 15,58 | 15,41 | 15,58 | 0,84% | 1.739,00 |
| 19.10.2023 | 16,10 | 16,21 | 15,45 | 15,45 | -4,22% | 4.306,00 |
| 18.10.2023 | 16,52 | 16,52 | 16,13 | 16,13 | -2,66% | 1.907,00 |
| 17.10.2023 | 16,74 | 16,85 | 16,50 | 16,57 | -1,69% | 617,00 |
| 16.10.2023 | 16,68 | 16,86 | 16,51 | 16,86 | 1,02% | 1.122,00 |
| 13.10.2023 | 16,94 | 16,98 | 16,65 | 16,69 | -1,82% | 693,00 |
| 12.10.2023 | 17,17 | 17,17 | 16,99 | 17,00 | 0,18% | 310,00 |
| 11.10.2023 | 17,07 | 17,07 | 16,92 | 16,97 | -0,21% | 2.614,00 |
| 10.10.2023 | 17,20 | 17,20 | 17,00 | 17,00 | -0,32% | 423,00 |
| 09.10.2023 | 16,78 | 17,09 | 16,69 | 17,06 | 1,82% | 295,00 |
| 06.10.2023 | 17,00 | 17,06 | 16,75 | 16,75 | -1,35% | 814,00 |
| 05.10.2023 | 16,73 | 16,98 | 16,38 | 16,98 | 2,44% | 2.764,00 |
| 04.10.2023 | 17,23 | 17,23 | 16,50 | 16,58 | -2,47% | 2.933,00 |
| 03.10.2023 | 17,62 | 17,62 | 17,00 | 17,00 | -2,72% | 512,00 |
| 02.10.2023 | 17,97 | 18,00 | 17,33 | 17,47 | -3,00% | 1.429,00 |
| 29.09.2023 | 17,84 | 18,06 | 17,81 | 18,01 | 1,46% | 1.415,00 |
| 28.09.2023 | 18,40 | 18,40 | 17,40 | 17,75 | -3,19% | 2.482,00 |
| 27.09.2023 | 18,62 | 18,65 | 18,34 | 18,34 | -0,43% | 257,00 |
| 26.09.2023 | 18,63 | 18,65 | 18,35 | 18,42 | -1,71% | 1.853,00 |
| 25.09.2023 | 18,86 | 18,86 | 18,64 | 18,74 | 0,19% | 2.198,00 |
| 22.09.2023 | 18,70 | 18,75 | 18,60 | 18,70 | -0,24% | 1.764,00 |
| 21.09.2023 | 19,15 | 19,29 | 18,75 | 18,75 | -3,23% | 2.011,00 |
| 20.09.2023 | 19,35 | 19,44 | 19,28 | 19,37 | 0,18% | 2.362,00 |
| 19.09.2023 | 19,54 | 19,69 | 19,34 | 19,34 | -0,34% | 1.456,00 |
| 18.09.2023 | 19,50 | 19,60 | 19,40 | 19,40 | -1,02% | 860,00 |
| 15.09.2023 | 19,24 | 19,60 | 19,24 | 19,60 | 1,03% | 4.230,00 |
| 14.09.2023 | 19,09 | 19,40 | 19,00 | 19,40 | 2,46% | 1.004,00 |
| 13.09.2023 | 18,84 | 18,94 | 18,67 | 18,94 | 0,50% | 4.635,00 |
| 12.09.2023 | 18,69 | 18,93 | 18,69 | 18,84 | 0,75% | 413,00 |
| 11.09.2023 | 18,67 | 18,70 | 18,52 | 18,70 | 0,38% | 795,00 |
| 08.09.2023 | 18,38 | 18,63 | 18,38 | 18,63 | 1,25% | 665,00 |
| 07.09.2023 | 18,45 | 18,45 | 18,40 | 18,40 | -0,41% | 1.065,00 |
| 06.09.2023 | 18,80 | 18,80 | 18,48 | 18,48 | -1,49% | 1.736,00 |
| 05.09.2023 | 18,98 | 18,99 | 18,70 | 18,76 | -1,91% | 1.791,00 |
| 04.09.2023 | 18,97 | 19,19 | 18,97 | 19,12 | 1,16% | 1.524,00 |
| 01.09.2023 | 18,81 | 18,90 | 18,81 | 18,90 | 0,53% | 3.004,00 |
| 31.08.2023 | 18,60 | 18,80 | 18,60 | 18,80 | 1,40% | 926,00 |
| 30.08.2023 | 18,89 | 18,89 | 18,50 | 18,54 | -1,36% | 146,00 |
| 29.08.2023 | 18,73 | 18,80 | 18,71 | 18,80 | 0,70% | 257,00 |
| 28.08.2023 | 18,19 | 18,73 | 18,19 | 18,67 | 2,44% | 2.226,00 |
| 25.08.2023 | 18,36 | 18,36 | 18,22 | 18,22 | 0,47% | 260,00 |
| 24.08.2023 | 18,08 | 18,14 | 18,06 | 18,14 | 1,09% | 312,00 |
| 23.08.2023 | 17,39 | 17,94 | 17,28 | 17,94 | 2,51% | 2.254,00 |
| 22.08.2023 | 17,52 | 17,52 | 17,50 | 17,50 | -0,17% | 177,00 |
| 21.08.2023 | 17,47 | 17,53 | 17,47 | 17,53 | -0,31% | 307,00 |
| 18.08.2023 | 17,50 | 17,59 | 17,50 | 17,59 | 0,23% | 325,00 |
| 17.08.2023 | 17,74 | 17,74 | 17,55 | 17,55 | -0,82% | 181,00 |
| 16.08.2023 | 17,68 | 17,78 | 17,66 | 17,69 | 0,80% | 1.840,00 |
| 15.08.2023 | 17,77 | 17,77 | 17,55 | 17,55 | -1,63% | 1.366,00 |
| 14.08.2023 | 18,05 | 18,23 | 17,83 | 17,84 | -1,98% | 2.202,00 |
| 11.08.2023 | 18,31 | 18,31 | 18,06 | 18,20 | 0,11% | 2.070,00 |
| 10.08.2023 | 18,15 | 18,34 | 18,15 | 18,18 | -0,11% | 612,00 |
| 09.08.2023 | 18,18 | 18,29 | 18,18 | 18,20 | -0,33% | 1.230,00 |
| 08.08.2023 | 18,03 | 18,26 | 17,95 | 18,26 | 0,74% | 2.718,00 |
| 07.08.2023 | 17,98 | 18,20 | 17,98 | 18,13 | 0,78% | 716,00 |
| 04.08.2023 | 17,88 | 18,15 | 17,88 | 17,99 | 1,61% | 2.914,00 |
| 03.08.2023 | 18,26 | 18,38 | 17,70 | 17,70 | -1,94% | 1.712,00 |
| 02.08.2023 | 18,21 | 18,21 | 18,00 | 18,05 | -1,53% | 692,00 |
| 01.08.2023 | 18,20 | 18,46 | 18,20 | 18,33 | -0,24% | 328,00 |
| 31.07.2023 | 18,56 | 18,56 | 18,37 | 18,38 | 0,63% | 344,00 |
| 28.07.2023 | 18,44 | 18,71 | 18,26 | 18,26 | -0,35% | 1.850,00 |
| 27.07.2023 | 18,66 | 19,14 | 18,26 | 18,33 | -2,29% | 8.748,00 |
| 26.07.2023 | 18,48 | 18,82 | 18,48 | 18,76 | 1,11% | 1.422,00 |
| 25.07.2023 | 18,56 | 18,78 | 18,37 | 18,55 | 0,90% | 1.541,00 |
| 24.07.2023 | 18,23 | 18,39 | 18,11 | 18,39 | 0,22% | 526,00 |