19,680$
1,23%
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 | 19,44 | 19,72 | 19,38 | 19,68 | 1,23% | 618.704,00 |
27.03.2024 | 19,15 | 19,44 | 19,09 | 19,44 | -1,42% | 651.493,00 |
26.03.2024 | 20,14 | 20,14 | 19,72 | 19,72 | -1,96% | 679.902,00 |
25.03.2024 | 20,01 | 20,16 | 19,99 | 20,12 | 0,73% | 211.877,00 |
22.03.2024 | 20,08 | 20,13 | 19,95 | 19,97 | -0,17% | 1.203.319,00 |
21.03.2024 | 19,89 | 20,12 | 19,55 | 20,01 | 1,01% | 1.521.370,00 |
20.03.2024 | 19,60 | 19,94 | 19,52 | 19,81 | 1,05% | 1.511.673,00 |
19.03.2024 | 19,50 | 19,67 | 18,80 | 19,60 | 0,54% | 1.210.908,00 |
18.03.2024 | 19,60 | 19,64 | 19,39 | 19,50 | 0,03% | 1.104.999,00 |
15.03.2024 | 19,49 | 19,61 | 19,24 | 19,49 | 0,36% | 1.268.796,00 |
14.03.2024 | 19,98 | 19,98 | 19,35 | 19,42 | -2,63% | 1.434.690,00 |
13.03.2024 | 19,76 | 20,02 | 19,71 | 19,95 | 0,81% | 1.313.037,00 |
12.03.2024 | 19,88 | 19,91 | 19,65 | 19,79 | -0,13% | 1.179.454,00 |
11.03.2024 | 19,57 | 19,89 | 19,57 | 19,81 | 0,92% | 1.139.467,00 |
08.03.2024 | 19,55 | 19,96 | 19,55 | 19,63 | 0,03% | 1.769.033,00 |
07.03.2024 | 19,55 | 19,70 | 19,21 | 19,63 | 1,00% | 966.511,00 |
06.03.2024 | 19,31 | 19,57 | 19,23 | 19,43 | 1,12% | 1.634.405,00 |
05.03.2024 | 19,21 | 19,32 | 19,04 | 19,22 | 0,42% | 1.126.337,00 |
04.03.2024 | 19,29 | 19,37 | 19,14 | 19,14 | -0,83% | 1.424.339,00 |
01.03.2024 | 19,04 | 19,32 | 18,96 | 19,30 | 1,18% | 1.367.266,00 |
29.02.2024 | 18,75 | 19,11 | 18,75 | 19,07 | 1,71% | 1.289.342,00 |
28.02.2024 | 18,96 | 18,96 | 18,71 | 18,75 | -0,82% | 1.317.803,00 |
27.02.2024 | 18,91 | 18,98 | 18,77 | 18,91 | 0,42% | 1.038.131,00 |
26.02.2024 | 18,84 | 19,00 | 18,72 | 18,83 | -0,42% | 1.135.934,00 |
23.02.2024 | 18,71 | 18,98 | 18,71 | 18,91 | 1,07% | 1.462.595,00 |
22.02.2024 | 18,84 | 18,88 | 18,68 | 18,71 | -0,27% | 967.485,00 |
21.02.2024 | 18,69 | 18,90 | 18,57 | 18,76 | 0,32% | 1.040.222,00 |
20.02.2024 | 18,60 | 18,71 | 18,43 | 18,70 | 0,08% | 1.256.206,00 |
16.02.2024 | 18,80 | 18,98 | 18,56 | 18,68 | -1,14% | 1.247.100,00 |
15.02.2024 | 18,41 | 19,00 | 18,36 | 18,90 | 2,94% | 1.578.540,00 |
14.02.2024 | 18,41 | 18,65 | 18,33 | 18,36 | -0,16% | 1.876.558,00 |
13.02.2024 | 19,06 | 19,17 | 18,28 | 18,39 | -3,62% | 1.749.359,00 |
12.02.2024 | 18,83 | 19,19 | 18,44 | 19,08 | 0,82% | 1.389.030,00 |
09.02.2024 | 18,90 | 18,99 | 18,68 | 18,92 | 0,67% | 1.187.579,00 |
08.02.2024 | 18,90 | 19,47 | 18,54 | 18,80 | 0,94% | 2.521.712,00 |
07.02.2024 | 18,94 | 18,99 | 18,46 | 18,62 | -1,72% | 2.054.369,00 |
06.02.2024 | 18,86 | 19,07 | 18,82 | 18,95 | 0,13% | 1.261.597,00 |
05.02.2024 | 19,21 | 20,16 | 18,56 | 18,92 | -1,84% | 1.843.995,00 |
02.02.2024 | 19,57 | 20,32 | 19,05 | 19,28 | -1,53% | 2.257.390,00 |
01.02.2024 | 19,35 | 19,61 | 18,95 | 19,58 | 1,95% | 2.560.798,00 |
31.01.2024 | 19,85 | 19,90 | 19,15 | 19,20 | -2,07% | 2.191.268,00 |
30.01.2024 | 19,90 | 19,91 | 19,58 | 19,61 | -1,58% | 1.200.498,00 |
29.01.2024 | 19,63 | 20,13 | 19,60 | 19,92 | 1,58% | 1.699.042,00 |
26.01.2024 | 19,60 | 19,78 | 19,58 | 19,61 | -0,18% | 922.725,00 |
25.01.2024 | 19,45 | 19,79 | 19,40 | 19,65 | 1,13% | 1.089.500,00 |
24.01.2024 | 19,49 | 19,68 | 19,31 | 19,43 | 0,18% | 1.215.459,00 |
23.01.2024 | 19,33 | 19,39 | 19,06 | 19,39 | 0,65% | 1.570.415,00 |
22.01.2024 | 19,40 | 19,54 | 19,12 | 19,27 | -0,16% | 1.220.394,00 |
19.01.2024 | 19,22 | 19,69 | 18,88 | 19,30 | 0,47% | 1.327.537,00 |
18.01.2024 | 19,12 | 19,71 | 18,88 | 19,21 | 0,71% | 1.182.966,00 |
17.01.2024 | 19,25 | 19,34 | 18,95 | 19,07 | -1,32% | 1.084.214,00 |
16.01.2024 | 19,50 | 19,64 | 19,11 | 19,33 | -1,60% | 974.989,00 |
12.01.2024 | 20,15 | 20,15 | 19,36 | 19,64 | 0,46% | 1.222.295,00 |
11.01.2024 | 19,57 | 20,40 | 19,06 | 19,55 | 0,39% | 1.243.888,00 |
10.01.2024 | 19,60 | 19,67 | 19,45 | 19,48 | -0,31% | 1.013.573,00 |
09.01.2024 | 19,40 | 19,61 | 19,33 | 19,54 | -0,31% | 895.869,00 |
08.01.2024 | 19,11 | 19,83 | 18,99 | 19,60 | 2,70% | 1.244.966,00 |
05.01.2024 | 18,64 | 19,23 | 18,45 | 19,08 | 1,81% | 2.310.538,00 |
04.01.2024 | 18,97 | 18,99 | 18,50 | 18,74 | -0,93% | 1.604.760,00 |
03.01.2024 | 19,18 | 19,26 | 18,58 | 18,92 | -1,84% | 1.811.368,00 |
02.01.2024 | 19,77 | 19,78 | 19,05 | 19,27 | -0,59% | 1.777.716,00 |
29.12.2023 | 19,87 | 19,90 | 19,36 | 19,39 | -2,47% | 2.691.322,00 |
28.12.2023 | 19,98 | 20,53 | 19,72 | 19,88 | -3,12% | 2.204.102,00 |
27.12.2023 | 20,51 | 20,62 | 20,01 | 20,52 | 0,05% | 2.242.922,00 |
26.12.2023 | 20,37 | 20,60 | 20,26 | 20,51 | 1,18% | 2.087.439,00 |
22.12.2023 | 20,30 | 20,48 | 20,17 | 20,27 | -0,02% | 1.733.211,00 |
21.12.2023 | 20,06 | 20,30 | 19,98 | 20,27 | 1,43% | 1.745.719,00 |
20.12.2023 | 20,16 | 20,44 | 19,92 | 19,99 | -1,04% | 2.156.752,00 |
19.12.2023 | 19,90 | 20,23 | 19,90 | 20,20 | 1,51% | 1.470.462,00 |
18.12.2023 | 20,20 | 20,20 | 19,80 | 19,90 | -0,40% | 1.668.658,00 |
15.12.2023 | 20,30 | 20,35 | 19,63 | 19,98 | -0,62% | 2.242.771,00 |
14.12.2023 | 19,56 | 20,41 | 19,28 | 20,10 | 4,23% | 3.622.540,00 |
13.12.2023 | 18,40 | 19,31 | 18,37 | 19,29 | 4,98% | 2.639.060,00 |
12.12.2023 | 18,41 | 18,50 | 18,21 | 18,37 | 0,57% | 1.266.266,00 |
11.12.2023 | 18,31 | 18,43 | 18,17 | 18,27 | -0,25% | 1.442.896,00 |
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 |
17.11.2023 | 17,87 | 17,99 | 17,68 | 17,81 | 0,34% | 3.157.667,00 |
16.11.2023 | 17,83 | 17,96 | 17,62 | 17,75 | -0,45% | 2.849.573,00 |
15.11.2023 | 17,70 | 17,85 | 17,58 | 17,83 | 0,73% | 3.563.782,00 |
14.11.2023 | 17,75 | 17,95 | 17,64 | 17,70 | 3,39% | 5.743.033,00 |
13.11.2023 | 16,89 | 17,14 | 16,76 | 17,12 | 0,65% | 3.339.191,00 |
10.11.2023 | 17,02 | 17,08 | 16,90 | 17,01 | 0,89% | 4.214.454,00 |
09.11.2023 | 17,44 | 17,57 | 16,82 | 16,86 | -3,05% | 3.983.027,00 |
08.11.2023 | 17,30 | 17,46 | 17,12 | 17,39 | 0,23% | 4.079.609,00 |
07.11.2023 | 17,06 | 17,35 | 16,89 | 17,35 | 1,70% | 4.480.339,00 |
06.11.2023 | 17,18 | 17,20 | 16,91 | 17,06 | -0,70% | 4.572.447,00 |
03.11.2023 | 17,35 | 17,58 | 17,15 | 17,18 | 1,66% | 6.790.446,00 |