18.99
price up icon0.32%   0.06
pre-market  Vorhandelsmarkt:  19.00   0.01   +0.05%
loading

Annaly Capital Management Inc-Aktien (NLY) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06-04 $19.00 $18.81 $0.19 5,232,130.0 +0.32%
2025-06-03 $19.05 $18.58 $0.47 9,409,659.0 +1.28%
2025-06-02 $18.91 $18.63 $0.2799 7,570,554.0 -1.37%
2025-05-30 $19.15 $18.84 $0.31 18,918,267.0 -1.20%
2025-05-29 $19.26 $18.98 $0.2807 9,452,972.0 +0.52%
2025-05-28 $19.25 $19.00 $0.255 8,099,674.0 +0.42%
2025-05-27 $19.05 $18.79 $0.26 6,991,905.0 +1.12%
2025-05-23 $18.90 $18.54 $0.36 6,574,216.0 +0.32%
2025-05-22 $18.92 $18.43 $0.4916 8,598,825.0 -0.27%
2025-05-21 $19.63 $18.78 $0.85 9,366,093.0 -4.62%
2025-05-20 $19.83 $19.62 $0.21 4,902,225.0 -0.40%
2025-05-19 $19.78 $19.48 $0.30 5,218,927.0 -0.50%
2025-05-16 $19.93 $19.70 $0.22 4,983,992.0 +0.81%
2025-05-15 $19.73 $19.51 $0.2199 5,349,251.0 +0.92%
2025-05-14 $19.65 $19.41 $0.2399 7,544,420.0 -0.15%
2025-05-13 $19.64 $19.47 $0.17 6,174,347.0 +0.36%
2025-05-12 $19.60 $19.38 $0.22 7,130,859.0 +1.35%
2025-05-09 $19.35 $19.17 $0.18 8,815,461.0 -0.26%
2025-05-08 $19.39 $19.18 $0.21 7,610,510.0 +0.78%
2025-05-07 $19.27 $19.01 $0.255 6,538,207.0 +0.58%
2025-05-06 $19.19 $18.93 $0.2532 5,361,780.0 -1.25%

Annaly Capital Management Inc-Aktien (NLY) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Annaly Capital Management Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NLY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Annaly Capital Management Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Annaly Capital Management Inc-Aktien (NLY) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06 $19.05 $18.58 $0.47 27,444,473.0 +0.21%
2025-05 $20.11 $18.43 $1.68 160,560,869.0 -3.32%
2025-04 $20.33 $16.59 $3.73 202,869,122.0 -3.50%
2025-03 $22.11 $19.69 $2.42 163,659,405.0 -7.51%
2025-02 $22.05 $19.86 $2.19 156,222,111.0 +7.59%
2025-01 $20.69 $17.76 $2.93 131,546,605.0 +11.53%

Annaly Capital Management Inc-Aktien (NLY) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $20.10 $18.62 $1.48 135,530,149.0 -6.12%
2024-11 $20.05 $18.61 $1.43 113,493,395.0 +4.84%
2024-10 $20.37 $18.72 $1.65 126,800,025.0 -5.28%
2024-09 $21.11 $19.86 $1.25 131,688,062.0 -0.45%
2024-08 $20.31 $18.79 $1.52 85,816,702.0 +1.26%
2024-07 $20.82 $18.56 $2.26 88,465,138.0 +4.46%
2024-06 $20.23 $18.94 $1.29 67,810,279.0 -3.25%
2024-05 $20.53 $18.72 $1.81 59,905,413.0 +5.12%
2024-04 $19.68 $17.67 $2.01 71,696,662.0 -4.82%
2024-03 $20.18 $18.95 $1.23 71,744,134.0 +3.14%
2024-02 $19.61 $18.28 $1.33 81,936,866.0 -0.52%
2024-01 $20.02 $18.58 $1.44 73,262,593.0 -0.93%

Annaly Capital Management Inc-Aktien (NLY) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $20.60 $17.90 $2.70 100,326,946.0 +7.19%
2023-11 $18.23 $15.43 $2.80 94,698,198.0 +15.76%
2023-10 $18.71 $14.52 $4.19 132,343,320.0 -17.01%
2023-09 $21.07 $18.32 $2.75 76,124,617.0 -7.20%
2023-08 $20.49 $18.86 $1.63 76,790,819.0 +0.90%
2023-07 $21.05 $18.39 $2.66 75,809,875.0 +0.40%
2023-06 $21.04 $18.91 $2.13 92,168,549.0 +5.99%
2023-05 $19.97 $17.51 $2.46 94,145,677.0 -5.51%
2023-04 $20.12 $18.38 $1.74 80,840,957.0 +4.55%
2023-03 $20.68 $17.55 $3.13 139,680,467.0 -7.59%
2023-02 $24.43 $20.57 $3.86 107,202,835.0 -11.89%
2023-01 $24.80 $21.15 $3.65 123,778,421.0 +11.34%
$9.04
price up icon 0.56%
$19.92
price up icon 0.40%
$11.21
price down icon 0.27%
$18.75
price down icon 0.16%
reit_mortgage ABR
$9.66
price down icon 0.62%
Kapitalisierung:     |  Volumen (24h):