18,569€
2,01%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 18,09 | 18,57 | 17,91 | 18,57 | 1,78% | - |
| 01.04.2026 | 18,29 | 18,37 | 18,13 | 18,25 | -0,30% | 352,00 |
| 31.03.2026 | 18,21 | 18,33 | 17,96 | 18,30 | -1,37% | - |
| 30.03.2026 | 18,13 | 18,75 | 18,10 | 18,56 | 2,76% | - |
| 27.03.2026 | 18,34 | 18,39 | 17,96 | 18,06 | -1,60% | 11.100,00 |
| 26.03.2026 | 18,47 | 18,57 | 18,20 | 18,35 | -1,41% | - |
| 25.03.2026 | 18,28 | 18,61 | 18,26 | 18,61 | 2,12% | 46.701,00 |
| 24.03.2026 | 18,32 | 18,51 | 18,15 | 18,23 | -0,45% | 3.800,00 |
| 23.03.2026 | 17,97 | 18,56 | 17,84 | 18,31 | 1,01% | - |
| 20.03.2026 | 19,02 | 19,06 | 17,85 | 18,13 | -4,41% | 7.500,00 |
| 19.03.2026 | 19,23 | 19,26 | 18,90 | 18,96 | -1,18% | 5.160,00 |
| 18.03.2026 | 19,39 | 19,42 | 19,10 | 19,19 | -0,42% | - |
| 17.03.2026 | 19,14 | 19,40 | 19,12 | 19,27 | 0,47% | - |
| 16.03.2026 | 19,31 | 19,50 | 19,14 | 19,18 | -0,06% | 1.500,00 |
| 13.03.2026 | 19,23 | 19,56 | 19,10 | 19,19 | 0,10% | - |
| 12.03.2026 | 19,27 | 19,54 | 19,12 | 19,17 | -1,34% | - |
| 11.03.2026 | 19,39 | 19,49 | 19,22 | 19,43 | 0,19% | - |
| 10.03.2026 | 19,16 | 19,49 | 19,01 | 19,40 | 1,40% | 3.750,00 |
| 09.03.2026 | 19,06 | 19,30 | 18,62 | 19,13 | -1,07% | 30.010,00 |
| 06.03.2026 | 19,82 | 19,89 | 19,32 | 19,34 | -2,34% | 2.700,00 |
| 05.03.2026 | 19,73 | 20,05 | 19,68 | 19,80 | 0,41% | - |
| 04.03.2026 | 19,75 | 19,91 | 19,65 | 19,72 | -0,60% | - |
| 03.03.2026 | 19,72 | 20,04 | 19,62 | 19,84 | -0,04% | - |
| 02.03.2026 | 19,57 | 19,97 | 19,25 | 19,85 | 0,89% | 9.200,00 |
| 27.02.2026 | 19,62 | 19,79 | 19,57 | 19,67 | -0,34% | - |
| 26.02.2026 | 19,43 | 19,79 | 19,43 | 19,74 | 1,29% | - |
| 25.02.2026 | 19,49 | 19,69 | 19,09 | 19,49 | -0,29% | 3.500,00 |
| 24.02.2026 | 19,31 | 19,55 | 19,15 | 19,55 | 1,00% | - |
| 23.02.2026 | 19,47 | 19,73 | 19,13 | 19,35 | -0,94% | 2.200,00 |
| 20.02.2026 | 19,58 | 19,71 | 19,36 | 19,53 | 0,42% | 17.500,00 |
| 19.02.2026 | 19,50 | 19,68 | 19,37 | 19,45 | -0,31% | - |
| 18.02.2026 | 19,45 | 19,71 | 19,37 | 19,51 | 0,62% | 15.752,00 |
| 17.02.2026 | 19,56 | 19,66 | 19,25 | 19,39 | -1,10% | 15.752,00 |
| 16.02.2026 | 19,51 | 19,65 | 19,51 | 19,61 | 0,93% | - |
| 13.02.2026 | 19,39 | 19,63 | 19,10 | 19,43 | 0,74% | 12.000,00 |
| 12.02.2026 | 19,35 | 19,64 | 19,23 | 19,29 | 0,11% | - |
| 11.02.2026 | 19,06 | 19,50 | 18,95 | 19,26 | 1,21% | - |
| 10.02.2026 | 19,00 | 19,09 | 18,87 | 19,03 | 0,24% | 11.700,00 |
| 09.02.2026 | 19,35 | 19,45 | 18,69 | 18,99 | -1,88% | 1.350,00 |
| 06.02.2026 | 19,44 | 19,62 | 19,31 | 19,35 | -0,73% | - |
| 05.02.2026 | 19,56 | 19,68 | 19,42 | 19,50 | -0,09% | 6.800,00 |
| 04.02.2026 | 19,34 | 19,55 | 19,24 | 19,51 | 0,86% | 12.000,00 |
| 03.02.2026 | 19,14 | 19,45 | 19,10 | 19,35 | 1,30% | 2.096,00 |
| 02.02.2026 | 19,49 | 19,59 | 19,08 | 19,10 | -1,53% | 31.460,00 |
| 30.01.2026 | 20,00 | 20,22 | 19,25 | 19,40 | -3,18% | - |
| 29.01.2026 | 20,34 | 20,44 | 19,85 | 20,03 | -1,37% | - |
| 28.01.2026 | 20,31 | 20,53 | 20,25 | 20,31 | 0,58% | - |
| 27.01.2026 | 20,02 | 20,30 | 19,97 | 20,19 | 0,60% | 11.100,00 |
| 26.01.2026 | 20,13 | 20,22 | 19,84 | 20,07 | -0,61% | - |
| 23.01.2026 | 20,32 | 20,38 | 20,16 | 20,20 | -0,17% | - |
| 22.01.2026 | 20,40 | 20,56 | 20,23 | 20,23 | -0,78% | 13.000,00 |
| 21.01.2026 | 20,28 | 20,43 | 20,10 | 20,39 | 0,78% | 550,00 |
| 20.01.2026 | 20,58 | 20,86 | 20,07 | 20,23 | -0,91% | - |
| 19.01.2026 | 20,81 | 20,81 | 20,27 | 20,42 | -2,85% | 48.640,00 |
| 16.01.2026 | 20,45 | 21,03 | 20,44 | 21,02 | 2,65% | - |
| 15.01.2026 | 20,04 | 20,48 | 20,02 | 20,48 | 2,18% | 13.135,00 |
| 14.01.2026 | 19,86 | 20,17 | 19,75 | 20,04 | 1,12% | - |
| 13.01.2026 | 19,89 | 20,01 | 19,78 | 19,82 | -0,03% | - |
| 12.01.2026 | 19,93 | 19,98 | 19,70 | 19,82 | -1,16% | - |
| 09.01.2026 | 20,45 | 20,56 | 20,03 | 20,06 | 0,20% | 46.000,00 |
| 08.01.2026 | 19,67 | 20,27 | 19,65 | 20,02 | 1,51% | - |
| 07.01.2026 | 19,84 | 19,96 | 19,60 | 19,72 | -0,78% | 7.000,00 |
| 06.01.2026 | 19,41 | 19,96 | 19,33 | 19,87 | 2,19% | - |
| 05.01.2026 | 19,61 | 19,64 | 19,17 | 19,45 | -0,66% | - |
| 02.01.2026 | 19,05 | 19,64 | 18,97 | 19,58 | -0,81% | - |
| 30.12.2025 | 19,65 | 19,74 | 19,54 | 19,74 | 1,09% | - |
| 29.12.2025 | 19,74 | 19,76 | 19,51 | 19,52 | 0,08% | - |
| 23.12.2025 | 19,74 | 19,82 | 19,44 | 19,51 | -0,03% | - |
| 22.12.2025 | 19,46 | 19,78 | 19,30 | 19,51 | -0,01% | - |
| 19.12.2025 | 19,27 | 19,53 | 19,18 | 19,52 | 1,26% | - |
| 18.12.2025 | 19,10 | 19,38 | 19,08 | 19,27 | 1,10% | - |
| 17.12.2025 | 18,95 | 19,28 | 18,89 | 19,06 | 0,86% | - |
| 16.12.2025 | 18,99 | 19,08 | 18,83 | 18,90 | -0,21% | - |
| 15.12.2025 | 19,02 | 19,06 | 18,73 | 18,94 | 0,13% | - |
| 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 |