18,010$
0,55%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 17,96 | 18,11 | 17,91 | 18,01 | 0,56% | - |
| 17.04.2024 | 17,85 | 18,03 | 17,85 | 17,91 | 0,98% | - |
| 16.04.2024 | 18,01 | 18,01 | 17,68 | 17,74 | -1,67% | - |
| 15.04.2024 | 18,53 | 18,57 | 17,85 | 18,04 | -2,26% | - |
| 12.04.2024 | 18,53 | 18,58 | 18,42 | 18,46 | -0,82% | - |
| 11.04.2024 | 18,68 | 18,68 | 18,38 | 18,61 | 0,00% | - |
| 10.04.2024 | 19,05 | 19,05 | 18,38 | 18,61 | -4,18% | - |
| 09.04.2024 | 19,33 | 19,42 | 19,28 | 19,42 | 0,50% | - |
| 08.04.2024 | 19,28 | 19,34 | 19,13 | 19,32 | 0,49% | - |
| 05.04.2024 | 19,14 | 19,27 | 19,06 | 19,23 | 0,03% | - |
| 04.04.2024 | 19,43 | 19,55 | 19,20 | 19,22 | -0,36% | - |
| 03.04.2024 | 19,29 | 19,34 | 19,17 | 19,29 | -0,09% | - |
| 02.04.2024 | 19,28 | 19,51 | 19,28 | 19,31 | -1,93% | - |
| 28.03.2024 | 19,41 | 19,69 | 19,40 | 19,69 | 1,47% | - |
| 27.03.2024 | 19,16 | 19,41 | 19,12 | 19,41 | -1,73% | - |
| 26.03.2024 | 20,19 | 20,19 | 19,75 | 19,75 | -1,78% | - |
| 25.03.2024 | 20,02 | 20,15 | 19,99 | 20,11 | 0,62% | - |
| 22.03.2024 | 20,07 | 20,10 | 19,95 | 19,98 | -0,11% | - |
| 21.03.2024 | 19,95 | 20,10 | 19,89 | 20,01 | 0,97% | - |
| 20.03.2024 | 19,64 | 19,92 | 19,55 | 19,81 | 1,09% | - |
| 19.03.2024 | 19,46 | 19,65 | 19,45 | 19,60 | 0,55% | - |
| 18.03.2024 | 19,52 | 19,58 | 19,42 | 19,49 | 0,05% | - |
| 15.03.2024 | 19,38 | 19,57 | 19,34 | 19,48 | 0,32% | - |
| 14.03.2024 | 19,88 | 19,90 | 19,37 | 19,42 | -2,53% | - |
| 13.03.2024 | 19,76 | 19,99 | 19,76 | 19,92 | 0,66% | - |
| 12.03.2024 | 19,81 | 19,89 | 19,67 | 19,79 | -0,02% | - |
| 11.03.2024 | 19,63 | 19,87 | 19,62 | 19,80 | 0,87% | - |
| 08.03.2024 | 19,74 | 19,93 | 19,56 | 19,63 | -0,08% | - |
| 07.03.2024 | 19,55 | 19,67 | 19,47 | 19,64 | 1,11% | - |
| 06.03.2024 | 19,36 | 19,55 | 19,28 | 19,43 | 1,01% | - |
| 05.03.2024 | 19,14 | 19,31 | 19,10 | 19,23 | 0,46% | - |
| 04.03.2024 | 19,32 | 19,34 | 19,14 | 19,14 | -0,69% | - |
| 01.03.2024 | 19,04 | 19,30 | 19,00 | 19,28 | 1,08% | - |
| 29.02.2024 | 18,91 | 19,08 | 18,85 | 19,07 | 1,72% | - |
| 28.02.2024 | 18,78 | 18,88 | 18,74 | 18,75 | -0,78% | - |
| 27.02.2024 | 18,91 | 18,92 | 18,79 | 18,90 | 0,45% | - |
| 26.02.2024 | 18,88 | 18,98 | 18,74 | 18,81 | -0,50% | - |
| 23.02.2024 | 18,80 | 18,97 | 18,74 | 18,91 | 1,00% | - |
| 22.02.2024 | 18,77 | 18,86 | 18,69 | 18,72 | -0,12% | - |
| 21.02.2024 | 18,64 | 18,74 | 18,60 | 18,74 | 0,25% | - |
| 20.02.2024 | 18,54 | 18,69 | 18,46 | 18,69 | -0,05% | - |
| 16.02.2024 | 18,67 | 18,86 | 18,59 | 18,70 | -1,08% | - |
| 15.02.2024 | 18,47 | 18,98 | 18,47 | 18,90 | 3,02% | - |
| 14.02.2024 | 18,60 | 18,60 | 18,35 | 18,35 | -0,16% | - |
| 13.02.2024 | 18,63 | 18,63 | 18,30 | 18,38 | -3,71% | - |
| 12.02.2024 | 18,91 | 19,17 | 18,80 | 19,09 | 0,89% | - |
| 09.02.2024 | 18,91 | 18,96 | 18,78 | 18,92 | 0,60% | - |
| 08.02.2024 | 18,67 | 18,90 | 18,56 | 18,81 | 1,06% | - |
| 07.02.2024 | 18,95 | 18,95 | 18,49 | 18,61 | -1,67% | - |
| 06.02.2024 | 18,93 | 19,04 | 18,84 | 18,92 | -0,09% | - |
| 05.02.2024 | 19,07 | 19,07 | 18,58 | 18,94 | -1,69% | - |
| 02.02.2024 | 19,31 | 19,35 | 19,09 | 19,27 | -1,44% | - |
| 01.02.2024 | 19,33 | 19,58 | 18,98 | 19,55 | 1,72% | - |
| 31.01.2024 | 19,77 | 19,77 | 19,19 | 19,22 | -1,99% | - |
| 30.01.2024 | 19,85 | 19,85 | 19,61 | 19,61 | -1,49% | - |
| 29.01.2024 | 19,70 | 19,95 | 19,65 | 19,91 | 1,41% | - |
| 26.01.2024 | 19,67 | 19,75 | 19,60 | 19,63 | 0,04% | - |
| 25.01.2024 | 19,58 | 19,69 | 19,42 | 19,62 | 0,95% | - |
| 24.01.2024 | 19,53 | 19,69 | 19,43 | 19,44 | 0,36% | - |
| 23.01.2024 | 19,30 | 19,37 | 19,09 | 19,37 | 0,57% | - |
| 22.01.2024 | 19,42 | 19,51 | 19,10 | 19,26 | -0,12% | - |
| 19.01.2024 | 19,25 | 19,28 | 18,91 | 19,28 | 0,34% | - |
| 18.01.2024 | 19,16 | 19,30 | 18,90 | 19,22 | 0,77% | - |
| 17.01.2024 | 19,06 | 19,24 | 18,96 | 19,07 | -1,27% | - |
| 16.01.2024 | 19,47 | 19,51 | 19,23 | 19,31 | -1,69% | - |
| 12.01.2024 | 19,73 | 19,97 | 19,54 | 19,64 | 0,42% | - |
| 11.01.2024 | 19,41 | 19,58 | 19,09 | 19,56 | 0,44% | - |
| 10.01.2024 | 19,55 | 19,64 | 19,47 | 19,48 | -0,28% | - |
| 09.01.2024 | 19,39 | 19,58 | 19,39 | 19,53 | -0,25% | - |
| 08.01.2024 | 19,04 | 19,58 | 19,00 | 19,58 | 2,81% | - |
| 05.01.2024 | 18,64 | 19,20 | 18,62 | 19,04 | 1,73% | - |
| 04.01.2024 | 18,88 | 18,89 | 18,72 | 18,72 | -1,03% | - |
| 03.01.2024 | 19,04 | 19,04 | 18,60 | 18,91 | -1,73% | - |
| 02.01.2024 | 19,17 | 19,35 | 19,11 | 19,25 | -3,01% | - |
| 28.12.2023 | 19,84 | 19,86 | 19,74 | 19,84 | -3,19% | - |
| 27.12.2023 | 20,56 | 20,57 | 20,44 | 20,50 | 1,22% | - |
| 22.12.2023 | 20,37 | 20,44 | 20,20 | 20,25 | -0,04% | - |
| 21.12.2023 | 20,21 | 20,26 | 20,10 | 20,26 | 1,22% | - |
| 20.12.2023 | 20,17 | 20,42 | 19,97 | 20,01 | -0,88% | - |
| 19.12.2023 | 20,03 | 20,21 | 19,99 | 20,19 | 1,42% | - |
| 18.12.2023 | 20,03 | 20,03 | 19,82 | 19,91 | -0,33% | - |
| 15.12.2023 | 20,10 | 20,14 | 19,76 | 19,97 | -0,56% | - |
| 14.12.2023 | 19,59 | 20,38 | 19,59 | 20,09 | 4,19% | - |
| 13.12.2023 | 18,44 | 19,29 | 18,38 | 19,28 | 4,85% | - |
| 12.12.2023 | 18,35 | 18,49 | 18,22 | 18,39 | 0,61% | - |
| 11.12.2023 | 18,29 | 18,42 | 18,19 | 18,28 | -0,19% | - |
| 08.12.2023 | 17,95 | 18,47 | 17,94 | 18,31 | 1,44% | 4.152.035,00 |
| 07.12.2023 | 17,93 | 18,10 | 17,90 | 18,05 | 0,67% | 4.130.524,00 |
| 06.12.2023 | 18,47 | 18,53 | 17,91 | 17,93 | -2,34% | 4.365.777,00 |
| 05.12.2023 | 18,53 | 18,60 | 18,31 | 18,36 | -0,92% | 3.555.848,00 |
| 04.12.2023 | 18,41 | 18,55 | 18,30 | 18,53 | 0,16% | 5.667.678,00 |
| 01.12.2023 | 18,07 | 18,51 | 17,97 | 18,50 | 2,38% | 6.052.471,00 |
| 30.11.2023 | 18,15 | 18,17 | 17,94 | 18,07 | -0,17% | 8.180.297,00 |
| 29.11.2023 | 17,84 | 18,23 | 17,83 | 18,10 | 2,32% | 4.434.689,00 |
| 28.11.2023 | 17,40 | 17,75 | 17,23 | 17,69 | 1,43% | 3.791.486,00 |
| 27.11.2023 | 17,52 | 17,55 | 17,30 | 17,44 | -0,63% | 3.466.643,00 |
| 24.11.2023 | 17,67 | 17,77 | 17,50 | 17,55 | -0,90% | 1.653.232,00 |
| 22.11.2023 | 17,85 | 17,90 | 17,61 | 17,71 | -0,11% | 3.377.247,00 |
| 21.11.2023 | 17,73 | 17,84 | 17,68 | 17,73 | -0,23% | 5.085.448,00 |
| 20.11.2023 | 17,81 | 17,88 | 17,66 | 17,77 | -0,22% | 3.438.423,00 |