19,245€
1,00%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,25 | 19,29 | 19,06 | 19,17 | 0,05% | 2.354,00 |
| 04.05.2026 | 19,55 | 19,59 | 19,10 | 19,16 | -1,88% | 2.224,00 |
| 30.04.2026 | 19,25 | 19,59 | 19,19 | 19,52 | 1,22% | 740,00 |
| 29.04.2026 | 19,56 | 19,56 | 19,21 | 19,29 | -1,02% | 3.998,00 |
| 28.04.2026 | 19,52 | 19,59 | 19,40 | 19,49 | -0,04% | 972,00 |
| 27.04.2026 | 19,32 | 19,61 | 19,26 | 19,49 | 0,41% | 511,00 |
| 24.04.2026 | 19,19 | 19,51 | 19,11 | 19,41 | 1,14% | 2.334,00 |
| 23.04.2026 | 19,22 | 19,40 | 19,15 | 19,20 | -0,64% | 2.649,00 |
| 22.04.2026 | 19,41 | 19,53 | 19,12 | 19,32 | 0,10% | 58,00 |
| 21.04.2026 | 19,27 | 19,53 | 19,17 | 19,30 | 0,43% | 91,00 |
| 20.04.2026 | 19,25 | 19,30 | 19,00 | 19,22 | -0,88% | 1.755,00 |
| 17.04.2026 | 18,87 | 19,40 | 18,81 | 19,39 | 3,08% | - |
| 16.04.2026 | 19,23 | 19,29 | 18,75 | 18,81 | -2,04% | 328,00 |
| 15.04.2026 | 18,95 | 19,23 | 18,88 | 19,20 | 1,11% | 296,00 |
| 14.04.2026 | 18,85 | 19,01 | 18,82 | 18,99 | 0,53% | 1.725,00 |
| 13.04.2026 | 18,82 | 18,92 | 18,65 | 18,89 | -0,02% | 3.002,00 |
| 10.04.2026 | 18,89 | 18,95 | 18,73 | 18,89 | 0,05% | 828,00 |
| 09.04.2026 | 18,69 | 18,91 | 18,56 | 18,88 | 1,07% | 598,00 |
| 08.04.2026 | 18,62 | 18,71 | 18,42 | 18,68 | 1,94% | 4.590,00 |
| 07.04.2026 | 18,57 | 18,65 | 18,29 | 18,33 | -1,04% | 2.234,00 |
| 02.04.2026 | 18,10 | 18,54 | 17,85 | 18,52 | 1,55% | 1.369,00 |
| 01.04.2026 | 18,30 | 18,41 | 18,13 | 18,24 | -0,37% | 1.172,00 |
| 31.03.2026 | 18,21 | 18,33 | 17,96 | 18,31 | -1,25% | 1.615,00 |
| 30.03.2026 | 18,13 | 18,75 | 18,10 | 18,54 | 2,60% | 10.124,00 |
| 27.03.2026 | 18,34 | 18,38 | 17,96 | 18,07 | -1,22% | 248,00 |
| 26.03.2026 | 18,46 | 18,57 | 18,20 | 18,29 | -1,27% | 3.711,00 |
| 25.03.2026 | 18,33 | 18,61 | 18,26 | 18,53 | 1,69% | 2.034,00 |
| 24.03.2026 | 18,29 | 18,51 | 18,16 | 18,22 | -0,37% | 1.118,00 |
| 23.03.2026 | 17,96 | 18,56 | 17,85 | 18,29 | 1,36% | 1.984,00 |
| 20.03.2026 | 19,01 | 19,07 | 17,85 | 18,04 | -4,93% | 5.618,00 |
| 19.03.2026 | 19,23 | 19,26 | 18,90 | 18,98 | -0,70% | 702,00 |
| 18.03.2026 | 19,39 | 19,42 | 19,10 | 19,11 | -0,84% | 1.891,00 |
| 17.03.2026 | 19,17 | 19,40 | 19,13 | 19,27 | 0,51% | 72,00 |
| 16.03.2026 | 19,24 | 19,50 | 19,13 | 19,18 | 0,19% | 792,00 |
| 13.03.2026 | 19,22 | 19,56 | 19,10 | 19,14 | -0,19% | 5.479,00 |
| 12.03.2026 | 19,31 | 19,52 | 19,11 | 19,18 | -1,22% | 9.078,00 |
| 11.03.2026 | 19,39 | 19,49 | 19,21 | 19,41 | 0,09% | 646,00 |
| 10.03.2026 | 19,09 | 19,49 | 19,04 | 19,40 | 1,74% | 13.307,00 |
| 09.03.2026 | 19,09 | 19,30 | 18,62 | 19,06 | -1,17% | 1.078,00 |
| 06.03.2026 | 19,81 | 20,07 | 19,29 | 19,29 | -2,50% | 53.516,00 |
| 05.03.2026 | 19,72 | 20,05 | 19,68 | 19,78 | 0,24% | 245,00 |
| 04.03.2026 | 19,75 | 19,91 | 19,65 | 19,74 | -0,50% | 2.206,00 |
| 03.03.2026 | 19,72 | 20,04 | 19,61 | 19,84 | -0,01% | 1.942,00 |
| 02.03.2026 | 19,67 | 19,97 | 19,24 | 19,84 | 0,96% | 4.089,00 |
| 27.02.2026 | 19,62 | 19,79 | 19,56 | 19,65 | -0,32% | 245,00 |
| 26.02.2026 | 19,49 | 19,79 | 19,46 | 19,71 | 1,08% | 2.466,00 |
| 25.02.2026 | 19,55 | 19,66 | 19,09 | 19,50 | -0,21% | 1.167,00 |
| 24.02.2026 | 19,31 | 19,55 | 19,14 | 19,54 | 0,90% | 1.012,00 |
| 23.02.2026 | 19,48 | 19,72 | 19,11 | 19,37 | -1,15% | 447,00 |
| 20.02.2026 | 19,62 | 19,71 | 19,33 | 19,60 | 0,36% | 950,00 |
| 19.02.2026 | 19,49 | 19,64 | 19,36 | 19,53 | 0,06% | 2.002,00 |
| 18.02.2026 | 19,50 | 19,72 | 19,35 | 19,51 | 0,60% | 2.866,00 |
| 17.02.2026 | 19,55 | 19,62 | 19,26 | 19,40 | -1,09% | 1.650,00 |
| 16.02.2026 | 19,52 | 19,65 | 19,52 | 19,61 | 0,82% | 529,00 |
| 13.02.2026 | 19,40 | 19,63 | 19,09 | 19,45 | 0,35% | 725,00 |
| 12.02.2026 | 19,35 | 19,64 | 19,23 | 19,38 | 0,66% | 900,00 |
| 11.02.2026 | 19,06 | 19,50 | 18,96 | 19,26 | 1,17% | 599,00 |
| 10.02.2026 | 19,02 | 19,10 | 18,87 | 19,03 | 0,20% | 1.131,00 |
| 09.02.2026 | 19,40 | 19,43 | 18,69 | 18,99 | -1,93% | 4.483,00 |
| 06.02.2026 | 19,46 | 19,60 | 19,30 | 19,37 | -0,79% | 336,00 |
| 05.02.2026 | 19,56 | 19,67 | 19,41 | 19,52 | -0,08% | 591,00 |
| 04.02.2026 | 19,41 | 19,55 | 19,24 | 19,54 | 1,16% | 4.129,00 |
| 03.02.2026 | 19,15 | 19,45 | 19,10 | 19,31 | 0,73% | 4.925,00 |
| 02.02.2026 | 19,48 | 19,63 | 19,08 | 19,17 | -1,37% | 4.013,00 |
| 30.01.2026 | 20,06 | 20,24 | 19,26 | 19,44 | -3,00% | 2.548,00 |
| 29.01.2026 | 20,34 | 20,53 | 19,85 | 20,04 | -1,53% | 7.156,00 |
| 28.01.2026 | 20,33 | 20,52 | 20,23 | 20,35 | 0,57% | 2.132,00 |
| 27.01.2026 | 20,11 | 20,30 | 19,97 | 20,24 | 0,79% | 4.941,00 |
| 26.01.2026 | 20,16 | 20,22 | 19,83 | 20,08 | -0,43% | 918,00 |
| 23.01.2026 | 20,34 | 20,40 | 20,16 | 20,17 | -0,51% | 2.140,00 |
| 22.01.2026 | 20,46 | 20,56 | 20,24 | 20,27 | -0,72% | 54,00 |
| 21.01.2026 | 20,34 | 20,43 | 20,10 | 20,42 | 0,92% | 4.700,00 |
| 20.01.2026 | 20,66 | 20,67 | 20,18 | 20,23 | -0,88% | 7.744,00 |
| 19.01.2026 | 20,81 | 20,81 | 20,27 | 20,41 | -2,91% | 8.720,00 |
| 16.01.2026 | 20,54 | 21,03 | 20,43 | 21,02 | 2,52% | 1.234,00 |
| 15.01.2026 | 20,11 | 20,54 | 20,02 | 20,50 | 2,38% | 1.092,00 |
| 14.01.2026 | 19,87 | 20,17 | 19,75 | 20,03 | 0,65% | 2.141,00 |
| 13.01.2026 | 19,92 | 20,00 | 19,77 | 19,90 | 0,07% | 973,00 |
| 12.01.2026 | 19,92 | 19,98 | 19,69 | 19,88 | -0,86% | 2.065,00 |
| 09.01.2026 | 20,45 | 20,62 | 20,01 | 20,06 | -1,19% | 3.724,00 |
| 08.01.2026 | 19,68 | 20,63 | 19,68 | 20,30 | 2,86% | 11.798,00 |
| 07.01.2026 | 19,83 | 19,96 | 19,60 | 19,73 | -0,71% | 1.524,00 |
| 06.01.2026 | 19,39 | 19,96 | 19,36 | 19,88 | 2,29% | 1.224,00 |
| 05.01.2026 | 19,61 | 19,65 | 19,15 | 19,43 | -0,53% | 3.456,00 |
| 02.01.2026 | 19,10 | 19,64 | 18,97 | 19,53 | -0,65% | 4.636,00 |
| 30.12.2025 | 19,63 | 19,69 | 19,59 | 19,66 | 0,40% | 1.750,00 |
| 29.12.2025 | 19,75 | 19,75 | 19,50 | 19,58 | 0,71% | 2.998,00 |
| 23.12.2025 | 19,72 | 19,80 | 19,38 | 19,45 | -1,59% | 1.568,00 |
| 22.12.2025 | 19,40 | 19,79 | 19,37 | 19,76 | 1,82% | 3.115,00 |
| 19.12.2025 | 19,27 | 19,58 | 19,23 | 19,41 | 0,68% | 1.783,00 |
| 18.12.2025 | 19,15 | 19,38 | 19,03 | 19,27 | 0,76% | 4.706,00 |
| 17.12.2025 | 18,97 | 19,22 | 18,89 | 19,13 | 1,43% | 3.905,00 |
| 16.12.2025 | 19,04 | 19,08 | 18,81 | 18,86 | -0,88% | 1.664,00 |
| 15.12.2025 | 18,97 | 19,06 | 18,81 | 19,03 | 0,70% | 965,00 |
| 12.12.2025 | 19,02 | 19,16 | 18,87 | 18,89 | -0,31% | 3.260,00 |
| 11.12.2025 | 19,14 | 19,23 | 18,91 | 18,95 | -1,08% | 1.456,00 |
| 10.12.2025 | 19,19 | 19,32 | 19,12 | 19,16 | -0,30% | 2.110,00 |
| 09.12.2025 | 19,46 | 19,58 | 19,18 | 19,22 | -1,26% | 725,00 |
| 08.12.2025 | 19,65 | 19,70 | 19,43 | 19,46 | -0,95% | 3.233,00 |
| 05.12.2025 | 19,57 | 19,68 | 19,53 | 19,65 | 0,40% | 738,00 |