17,623€
0,32%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 17,58 | 17,59 | 17,56 | 17,56 | 0,15% | - |
| 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 |
| 25.07.2025 | 17,54 | 17,76 | 17,43 | 17,75 | 1,59% | 60,00 |
| 24.07.2025 | 17,45 | 17,54 | 17,14 | 17,47 | 0,66% | - |
| 23.07.2025 | 17,41 | 17,59 | 17,27 | 17,36 | 0,02% | - |
| 22.07.2025 | 17,11 | 17,37 | 16,99 | 17,35 | 1,72% | - |
| 21.07.2025 | 17,21 | 17,33 | 16,85 | 17,06 | -0,13% | 500,00 |
| 18.07.2025 | 17,00 | 17,08 | 16,90 | 17,08 | 0,51% | 120,00 |
| 17.07.2025 | 16,96 | 17,17 | 16,85 | 17,00 | 0,42% | - |
| 16.07.2025 | 16,73 | 17,03 | 16,58 | 16,93 | 0,92% | - |
| 15.07.2025 | 16,80 | 17,02 | 16,77 | 16,77 | -0,44% | - |
| 14.07.2025 | 16,80 | 16,99 | 16,78 | 16,85 | -0,18% | - |
| 11.07.2025 | 16,91 | 17,00 | 16,76 | 16,88 | -0,34% | - |
| 10.07.2025 | 16,77 | 17,02 | 16,74 | 16,93 | 0,55% | - |
| 09.07.2025 | 16,64 | 16,93 | 16,63 | 16,84 | 1,17% | - |
| 08.07.2025 | 16,44 | 16,82 | 16,41 | 16,65 | 0,94% | 500,00 |
| 07.07.2025 | 16,52 | 16,68 | 16,44 | 16,49 | 0,21% | - |
| 04.07.2025 | 16,48 | 16,50 | 16,40 | 16,46 | -0,71% | - |
| 03.07.2025 | 16,38 | 16,65 | 16,33 | 16,57 | 1,17% | - |
| 02.07.2025 | 16,14 | 16,41 | 16,14 | 16,38 | 1,32% | - |
| 01.07.2025 | 15,97 | 16,29 | 15,85 | 16,17 | 1,13% | - |
| 30.06.2025 | 16,05 | 16,13 | 15,84 | 15,99 | -3,54% | 372,00 |
| 27.06.2025 | 16,70 | 16,77 | 16,44 | 16,58 | -0,32% | - |
| 26.06.2025 | 16,56 | 16,63 | 16,37 | 16,63 | 0,73% | - |
| 25.06.2025 | 16,73 | 16,78 | 16,46 | 16,51 | -1,01% | - |
| 24.06.2025 | 16,64 | 16,75 | 16,53 | 16,68 | 0,85% | - |
| 23.06.2025 | 16,71 | 16,82 | 16,18 | 16,54 | -0,43% | - |
| 20.06.2025 | 16,61 | 16,81 | 16,58 | 16,61 | 0,47% | 950,00 |
| 19.06.2025 | 16,70 | 16,71 | 16,53 | 16,53 | -1,07% | 242,00 |
| 18.06.2025 | 16,59 | 16,81 | 16,44 | 16,71 | 0,75% | - |
| 17.06.2025 | 16,62 | 16,76 | 16,45 | 16,58 | -0,32% | 100,00 |
| 16.06.2025 | 16,66 | 16,83 | 16,61 | 16,64 | 0,16% | 2.590,00 |
| 13.06.2025 | 16,66 | 16,91 | 16,53 | 16,61 | -1,21% | 90,00 |
| 12.06.2025 | 16,70 | 16,87 | 16,55 | 16,81 | 0,00% | - |
| 11.06.2025 | 16,94 | 17,03 | 16,69 | 16,81 | -0,85% | - |
| 10.06.2025 | 16,82 | 16,98 | 16,76 | 16,96 | 0,92% | - |
| 09.06.2025 | 16,68 | 16,89 | 16,63 | 16,80 | 0,44% | - |
| 06.06.2025 | 16,61 | 16,78 | 16,53 | 16,73 | 1,41% | - |
| 05.06.2025 | 16,67 | 16,74 | 16,42 | 16,50 | -0,88% | - |
| 04.06.2025 | 16,71 | 16,75 | 16,43 | 16,64 | -0,02% | - |
| 03.06.2025 | 16,34 | 16,73 | 16,31 | 16,65 | 1,92% | - |
| 02.06.2025 | 16,59 | 16,62 | 16,31 | 16,33 | -2,10% | - |
| 30.05.2025 | 16,94 | 16,97 | 16,62 | 16,69 | -1,03% | - |
| 29.05.2025 | 17,02 | 17,15 | 16,69 | 16,86 | -0,21% | - |
| 28.05.2025 | 16,79 | 17,01 | 16,72 | 16,90 | 0,78% | - |
| 27.05.2025 | 16,63 | 17,09 | 16,54 | 16,77 | -0,58% | - |
| 26.05.2025 | 16,63 | 16,88 | 16,63 | 16,86 | 2,01% | 1.238,00 |
| 23.05.2025 | 16,54 | 16,70 | 16,36 | 16,53 | -0,48% | - |
| 22.05.2025 | 16,64 | 16,77 | 16,31 | 16,61 | 0,04% | 400,00 |
| 21.05.2025 | 17,31 | 17,39 | 16,61 | 16,61 | -4,84% | - |
| 20.05.2025 | 17,55 | 17,64 | 17,42 | 17,45 | -0,76% | - |
| 19.05.2025 | 17,60 | 17,70 | 17,24 | 17,58 | -1,53% | 100,00 |
| 16.05.2025 | 17,59 | 17,92 | 17,56 | 17,86 | 1,30% | - |