19,106€
0,45%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,03 | 19,16 | 18,85 | 18,92 | -0,04% | 15,00 |
| 11.12.2025 | 19,13 | 19,19 | 18,93 | 18,93 | -1,33% | - |
| 10.12.2025 | 19,19 | 19,29 | 19,12 | 19,18 | -0,17% | - |
| 09.12.2025 | 19,46 | 19,57 | 19,21 | 19,21 | -1,21% | - |
| 08.12.2025 | 19,70 | 19,79 | 19,40 | 19,45 | -0,63% | - |
| 05.12.2025 | 19,57 | 19,58 | 19,52 | 19,57 | 0,33% | - |
| 04.12.2025 | 19,63 | 19,70 | 19,41 | 19,51 | 0,54% | - |
| 03.12.2025 | 19,66 | 19,68 | 19,40 | 19,40 | -1,68% | - |
| 02.12.2025 | 19,68 | 19,78 | 19,63 | 19,73 | 0,62% | - |
| 01.12.2025 | 19,61 | 19,73 | 19,40 | 19,61 | -0,39% | - |
| 28.11.2025 | 19,51 | 19,91 | 19,51 | 19,69 | 1,42% | - |
| 27.11.2025 | 19,57 | 19,61 | 19,40 | 19,41 | -0,99% | - |
| 26.11.2025 | 19,42 | 19,74 | 19,37 | 19,61 | 1,36% | 700,00 |
| 25.11.2025 | 19,01 | 19,42 | 18,93 | 19,34 | 1,90% | 1.060,00 |
| 24.11.2025 | 19,12 | 19,19 | 18,89 | 18,98 | -0,91% | - |
| 21.11.2025 | 18,87 | 19,19 | 18,78 | 19,16 | 0,87% | - |
| 20.11.2025 | 18,94 | 19,16 | 18,77 | 18,99 | 1,54% | - |
| 19.11.2025 | 18,61 | 18,77 | 18,61 | 18,71 | 0,65% | - |
| 18.11.2025 | 18,45 | 18,64 | 18,44 | 18,59 | -0,21% | - |
| 17.11.2025 | 18,70 | 18,92 | 18,62 | 18,63 | 0,20% | - |
| 14.11.2025 | 18,71 | 18,81 | 18,59 | 18,59 | -0,88% | - |
| 13.11.2025 | 18,86 | 18,87 | 18,66 | 18,75 | -0,09% | - |
| 12.11.2025 | 19,02 | 19,08 | 18,71 | 18,77 | -1,25% | - |
| 11.11.2025 | 18,86 | 19,12 | 18,71 | 19,01 | 0,87% | - |
| 10.11.2025 | 18,94 | 19,01 | 18,74 | 18,84 | -0,12% | 1.000,00 |
| 07.11.2025 | 18,79 | 18,87 | 18,60 | 18,87 | 0,38% | 238,00 |
| 06.11.2025 | 18,84 | 18,94 | 18,68 | 18,79 | -0,48% | - |
| 05.11.2025 | 18,73 | 18,95 | 18,63 | 18,88 | 0,75% | - |
| 04.11.2025 | 18,36 | 18,84 | 18,31 | 18,74 | 1,24% | - |
| 03.11.2025 | 18,34 | 18,52 | 18,17 | 18,51 | 1,03% | - |
| 31.10.2025 | 17,92 | 18,37 | 17,82 | 18,32 | 1,92% | - |
| 30.10.2025 | 17,78 | 18,07 | 17,68 | 17,98 | -0,05% | - |
| 29.10.2025 | 18,10 | 18,15 | 17,79 | 17,99 | -0,29% | - |
| 28.10.2025 | 18,14 | 18,29 | 17,92 | 18,04 | -0,51% | 718,00 |
| 27.10.2025 | 18,19 | 18,23 | 17,99 | 18,13 | 0,29% | - |
| 24.10.2025 | 18,08 | 18,28 | 17,98 | 18,08 | 0,04% | - |
| 23.10.2025 | 18,37 | 18,40 | 17,93 | 18,07 | -0,04% | - |
| 22.10.2025 | 18,13 | 18,43 | 18,08 | 18,08 | -0,31% | - |
| 21.10.2025 | 18,12 | 18,28 | 18,03 | 18,14 | -0,07% | - |
| 20.10.2025 | 17,88 | 18,15 | 17,68 | 18,15 | 2,37% | - |
| 17.10.2025 | 17,48 | 17,73 | 17,28 | 17,73 | 0,69% | - |
| 16.10.2025 | 17,85 | 17,93 | 17,58 | 17,61 | -1,52% | - |
| 15.10.2025 | 17,88 | 17,97 | 17,78 | 17,88 | 0,59% | - |
| 14.10.2025 | 17,91 | 17,96 | 17,76 | 17,77 | -1,17% | - |
| 13.10.2025 | 17,82 | 17,99 | 17,78 | 17,98 | 1,32% | - |
| 10.10.2025 | 18,08 | 18,17 | 17,69 | 17,75 | -2,23% | - |
| 09.10.2025 | 17,94 | 18,28 | 17,93 | 18,15 | 1,09% | - |
| 08.10.2025 | 17,75 | 18,07 | 17,67 | 17,96 | 1,09% | - |
| 07.10.2025 | 17,50 | 17,77 | 17,49 | 17,77 | 1,83% | - |
| 06.10.2025 | 17,72 | 17,88 | 17,43 | 17,45 | -0,37% | 75,00 |
| 03.10.2025 | 17,71 | 17,78 | 17,51 | 17,51 | -0,71% | 300,00 |
| 02.10.2025 | 17,58 | 17,71 | 17,29 | 17,64 | 0,57% | - |
| 01.10.2025 | 17,11 | 17,59 | 17,04 | 17,54 | 2,13% | - |
| 30.09.2025 | 17,28 | 17,40 | 16,98 | 17,17 | -3,77% | - |
| 29.09.2025 | 18,07 | 18,15 | 17,70 | 17,84 | -0,69% | - |
| 26.09.2025 | 17,84 | 18,05 | 17,84 | 17,97 | 0,20% | - |
| 25.09.2025 | 17,75 | 17,93 | 17,57 | 17,93 | 1,17% | - |
| 24.09.2025 | 17,81 | 17,97 | 17,63 | 17,72 | -0,19% | - |
| 23.09.2025 | 17,78 | 17,91 | 17,66 | 17,76 | 0,36% | - |
| 22.09.2025 | 18,19 | 18,21 | 17,69 | 17,69 | -3,11% | - |
| 19.09.2025 | 18,53 | 18,56 | 18,12 | 18,26 | -0,99% | - |
| 18.09.2025 | 18,66 | 18,81 | 18,33 | 18,44 | -0,58% | - |
| 17.09.2025 | 18,49 | 18,69 | 18,38 | 18,55 | 0,36% | - |
| 16.09.2025 | 18,83 | 18,86 | 18,41 | 18,49 | -1,49% | - |
| 15.09.2025 | 18,78 | 18,92 | 18,69 | 18,77 | 0,05% | - |
| 12.09.2025 | 18,90 | 19,09 | 18,74 | 18,76 | -0,47% | - |
| 11.09.2025 | 18,94 | 19,07 | 18,81 | 18,85 | -0,42% | - |
| 10.09.2025 | 19,09 | 19,16 | 18,83 | 18,93 | -0,76% | 39,00 |
| 09.09.2025 | 18,82 | 19,08 | 18,82 | 19,07 | 1,24% | - |
| 08.09.2025 | 18,85 | 18,95 | 18,66 | 18,84 | -0,01% | 12.400,00 |
| 05.09.2025 | 18,73 | 18,92 | 18,58 | 18,84 | 0,61% | - |
| 04.09.2025 | 18,39 | 18,79 | 18,36 | 18,73 | 1,65% | - |
| 03.09.2025 | 18,05 | 18,42 | 18,02 | 18,42 | 1,89% | - |
| 02.09.2025 | 18,15 | 18,24 | 17,84 | 18,08 | -0,46% | - |
| 01.09.2025 | 18,08 | 18,19 | 18,05 | 18,16 | 0,34% | - |
| 29.08.2025 | 17,96 | 18,10 | 17,92 | 18,10 | 0,72% | - |
| 28.08.2025 | 18,04 | 18,10 | 17,83 | 17,97 | -0,32% | - |
| 27.08.2025 | 18,16 | 18,32 | 18,02 | 18,03 | -0,52% | - |
| 26.08.2025 | 18,09 | 18,15 | 17,93 | 18,12 | -0,07% | - |
| 25.08.2025 | 18,07 | 18,21 | 17,99 | 18,14 | 0,52% | - |
| 22.08.2025 | 17,78 | 18,09 | 17,71 | 18,04 | 1,91% | - |
| 21.08.2025 | 17,95 | 17,97 | 17,63 | 17,70 | -1,32% | - |
| 20.08.2025 | 17,82 | 17,97 | 17,77 | 17,94 | 0,71% | - |
| 19.08.2025 | 17,74 | 17,90 | 17,63 | 17,81 | 0,62% | - |
| 18.08.2025 | 17,84 | 18,08 | 17,63 | 17,70 | -0,57% | - |
| 15.08.2025 | 17,98 | 17,99 | 17,71 | 17,81 | -0,35% | - |
| 14.08.2025 | 17,79 | 17,95 | 17,69 | 17,87 | 0,25% | 550,00 |
| 13.08.2025 | 17,63 | 17,84 | 17,60 | 17,83 | 1,09% | 1.500,00 |
| 12.08.2025 | 17,60 | 17,73 | 17,45 | 17,63 | 0,28% | - |
| 11.08.2025 | 17,69 | 17,83 | 17,53 | 17,58 | -0,60% | 2.276,00 |
| 08.08.2025 | 17,73 | 17,82 | 17,58 | 17,69 | 0,22% | - |
| 07.08.2025 | 17,63 | 17,87 | 17,58 | 17,65 | 0,01% | - |
| 06.08.2025 | 18,00 | 18,05 | 17,57 | 17,65 | -1,77% | - |
| 05.08.2025 | 18,13 | 18,18 | 17,88 | 17,97 | -0,53% | - |
| 04.08.2025 | 17,78 | 18,09 | 17,73 | 18,07 | 1,96% | - |
| 01.08.2025 | 17,81 | 17,86 | 17,47 | 17,72 | -0,46% | - |
| 31.07.2025 | 18,04 | 18,12 | 17,70 | 17,80 | -1,14% | - |
| 30.07.2025 | 18,02 | 18,29 | 17,97 | 18,01 | -0,18% | - |
| 29.07.2025 | 17,84 | 18,10 | 17,79 | 18,04 | 1,02% | - |
| 28.07.2025 | 17,75 | 18,00 | 17,73 | 17,86 | 0,60% | 224,00 |