Holen Sie sich die Stockscreener-App
21.49
0.92%
0.1946
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Annaly Capital Management Inc-Aktien (NLY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $21.60 | $21.13 | $0.47 | 4,749,383.0 | +0.89% |
| 2025-11-03 | $21.36 | $20.92 | $0.435 | 7,740,454.0 | +0.61% |
| 2025-10-31 | $21.18 | $20.58 | $0.60 | 10,532,084.0 | +2.07% |
| 2025-10-30 | $20.88 | $20.50 | $0.375 | 6,990,226.0 | +0.39% |
| 2025-10-29 | $21.14 | $20.61 | $0.5249 | 6,160,258.0 | -1.90% |
| 2025-10-28 | $21.21 | $20.94 | $0.2749 | 7,514,819.0 | -0.47% |
| 2025-10-27 | $21.19 | $21.03 | $0.16 | 6,633,643.0 | +1.00% |
| 2025-10-24 | $21.23 | $20.94 | $0.29 | 7,078,284.0 | +0.29% |
| 2025-10-23 | $21.32 | $20.85 | $0.47 | 8,370,581.0 | -1.92% |
| 2025-10-22 | $21.39 | $21.09 | $0.30 | 8,245,899.0 | +1.19% |
| 2025-10-21 | $21.14 | $20.90 | $0.24 | 5,922,201.0 | -0.28% |
| 2025-10-20 | $21.13 | $20.68 | $0.45 | 4,901,120.0 | +1.49% |
| 2025-10-17 | $20.81 | $20.39 | $0.42 | 5,345,412.0 | +1.41% |
| 2025-10-16 | $20.93 | $20.45 | $0.48 | 4,702,720.0 | -1.39% |
| 2025-10-15 | $20.92 | $20.66 | $0.26 | 6,268,424.0 | +0.39% |
| 2025-10-14 | $20.80 | $20.59 | $0.21 | 9,137,552.0 | -0.38% |
| 2025-10-13 | $20.85 | $20.57 | $0.28 | 3,533,217.0 | +1.32% |
| 2025-10-10 | $21.02 | $20.51 | $0.51 | 5,130,347.0 | -1.72% |
| 2025-10-09 | $21.06 | $20.83 | $0.2256 | 8,393,052.0 | -0.29% |
| 2025-10-08 | $20.96 | $20.67 | $0.29 | 5,238,397.0 | +1.70% |
| 2025-10-07 | $20.75 | $20.44 | $0.31 | 5,984,544.0 | +0.73% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $21.60 | $20.92 | $0.68 | 12,489,837.0 | +1.51% |
| 2025-10 | $21.39 | $20.22 | $1.17 | 154,598,408.0 | +4.75% |
| 2025-09 | $22.45 | $20.00 | $2.45 | 183,304,689.0 | -4.62% |
| 2025-08 | $21.20 | $20.21 | $0.99 | 125,309,525.0 | +4.23% |
| 2025-07 | $21.00 | $18.70 | $2.30 | 149,502,630.0 | +8.02% |
| 2025-06 | $19.58 | $18.58 | $1.00 | 152,092,932.0 | -0.69% |
| 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% |
1.10%
1.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):