Annaly Capital Management Inc.
[WKN: A3DUCY | ISIN: US0357108390]
Aktienkurse
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