19,785€
-0,13%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 20,02 | 20,10 | 19,82 | 19,86 | 0,42% | 5.450,00 |
| 20.07.2026 | 20,12 | 20,29 | 19,78 | 19,78 | -1,59% | - |
| 17.07.2026 | 20,22 | 20,53 | 20,04 | 20,10 | -1,83% | - |
| 16.07.2026 | 20,21 | 20,50 | 20,15 | 20,48 | 0,79% | 2.700,00 |
| 15.07.2026 | 20,12 | 20,49 | 20,10 | 20,32 | 0,87% | 3.000,00 |
| 14.07.2026 | 19,81 | 20,21 | 19,78 | 20,14 | 1,75% | 2.900,00 |
| 13.07.2026 | 19,96 | 20,07 | 19,69 | 19,79 | -1,18% | 4.800,00 |
| 10.07.2026 | 19,89 | 20,06 | 19,87 | 20,03 | 0,82% | 2.925,00 |
| 09.07.2026 | 19,77 | 20,01 | 19,64 | 19,87 | 0,81% | 5.200,00 |
| 08.07.2026 | 19,85 | 19,87 | 19,63 | 19,71 | -0,87% | 6.300,00 |
| 07.07.2026 | 20,10 | 20,19 | 19,88 | 19,88 | -1,00% | - |
| 06.07.2026 | 19,68 | 20,10 | 19,68 | 20,08 | 2,16% | 6.670,00 |
| 03.07.2026 | 19,68 | 19,71 | 19,58 | 19,66 | -0,30% | 2.300,00 |
| 02.07.2026 | 19,51 | 19,72 | 19,39 | 19,72 | 0,42% | - |
| 01.07.2026 | 19,56 | 19,69 | 19,44 | 19,63 | 0,33% | 2.100,00 |
| 30.06.2026 | 19,73 | 19,88 | 19,56 | 19,57 | -2,65% | 3.532,00 |
| 29.06.2026 | 20,23 | 20,24 | 19,79 | 20,10 | 0,10% | 3.549,00 |
| 26.06.2026 | 19,77 | 20,14 | 19,61 | 20,08 | 1,32% | 5.900,00 |
| 25.06.2026 | 19,62 | 19,85 | 19,61 | 19,82 | 0,83% | - |
| 24.06.2026 | 19,59 | 19,86 | 19,58 | 19,66 | 0,77% | 26.000,00 |
| 23.06.2026 | 19,44 | 19,62 | 19,34 | 19,51 | 0,62% | 680,00 |
| 22.06.2026 | 19,36 | 19,59 | 19,33 | 19,39 | 0,35% | 748,00 |
| 19.06.2026 | 19,38 | 19,40 | 19,31 | 19,32 | -0,41% | - |
| 18.06.2026 | 19,40 | 19,56 | 19,27 | 19,40 | 0,49% | 1.632,00 |
| 17.06.2026 | 19,43 | 19,51 | 19,15 | 19,30 | -0,83% | 192,00 |
| 16.06.2026 | 19,33 | 19,48 | 19,19 | 19,47 | 1,38% | 168,00 |
| 15.06.2026 | 19,20 | 19,40 | 19,11 | 19,20 | 1,01% | 174,00 |
| 12.06.2026 | 19,05 | 19,13 | 18,90 | 19,01 | -0,01% | - |
| 11.06.2026 | 18,79 | 19,17 | 18,70 | 19,01 | 2,49% | - |
| 10.06.2026 | 18,72 | 18,84 | 18,55 | 18,55 | -1,31% | 42,00 |
| 09.06.2026 | 18,17 | 18,80 | 18,14 | 18,80 | 3,37% | - |
| 08.06.2026 | 18,46 | 18,57 | 18,10 | 18,18 | -1,29% | - |
| 05.06.2026 | 18,34 | 18,49 | 18,24 | 18,42 | 0,57% | - |
| 04.06.2026 | 18,27 | 18,46 | 18,25 | 18,32 | 0,38% | - |
| 03.06.2026 | 18,33 | 18,45 | 18,17 | 18,25 | -0,34% | - |
| 02.06.2026 | 18,52 | 18,62 | 18,26 | 18,31 | -1,04% | 5.840,00 |
| 01.06.2026 | 18,78 | 18,85 | 18,49 | 18,50 | -1,28% | 2.280,00 |
| 29.05.2026 | 18,59 | 18,77 | 18,49 | 18,74 | 1,11% | 1.288,00 |
| 28.05.2026 | 18,71 | 18,80 | 18,47 | 18,54 | -0,49% | 1.334,00 |
| 27.05.2026 | 18,63 | 18,75 | 18,56 | 18,63 | 0,28% | - |
| 26.05.2026 | 18,64 | 18,69 | 18,48 | 18,58 | -0,85% | - |
| 25.05.2026 | 18,58 | 18,74 | 18,57 | 18,74 | 1,38% | 12.540,00 |
| 22.05.2026 | 18,66 | 18,76 | 18,43 | 18,48 | -0,66% | - |
| 21.05.2026 | 18,54 | 18,66 | 18,39 | 18,60 | 0,34% | - |
| 20.05.2026 | 18,38 | 18,66 | 18,30 | 18,54 | 0,52% | - |
| 19.05.2026 | 18,55 | 18,59 | 18,27 | 18,45 | -0,37% | 1.027,00 |
| 18.05.2026 | 18,61 | 18,78 | 18,50 | 18,51 | -0,79% | - |
| 15.05.2026 | 19,01 | 19,11 | 18,58 | 18,66 | -1,00% | - |
| 14.05.2026 | 19,04 | 19,16 | 18,85 | 18,85 | -0,43% | 600,00 |
| 13.05.2026 | 19,00 | 19,15 | 18,93 | 18,93 | -0,39% | 927,00 |
| 12.05.2026 | 19,13 | 19,26 | 18,93 | 19,01 | -0,21% | 605,00 |
| 11.05.2026 | 19,21 | 19,25 | 19,02 | 19,05 | -0,77% | 1.050,00 |
| 08.05.2026 | 19,11 | 19,23 | 19,05 | 19,19 | 0,60% | - |
| 07.05.2026 | 19,22 | 19,26 | 18,90 | 19,08 | -0,58% | 1.440,00 |
| 06.05.2026 | 19,21 | 19,28 | 19,10 | 19,19 | 0,13% | 2.000,00 |
| 05.05.2026 | 19,25 | 19,30 | 19,07 | 19,17 | 0,26% | 7.605,00 |
| 04.05.2026 | 19,55 | 19,56 | 19,10 | 19,12 | -2,05% | 14.670,00 |
| 30.04.2026 | 19,21 | 19,59 | 19,17 | 19,52 | 1,10% | - |
| 29.04.2026 | 19,56 | 19,57 | 19,21 | 19,30 | -1,00% | - |
| 28.04.2026 | 19,52 | 19,61 | 19,40 | 19,50 | 0,06% | 780,00 |
| 27.04.2026 | 19,33 | 19,62 | 19,26 | 19,49 | 0,36% | 3.080,00 |
| 24.04.2026 | 19,20 | 19,51 | 19,14 | 19,42 | 1,21% | 375,00 |
| 23.04.2026 | 19,22 | 19,37 | 19,15 | 19,19 | -0,67% | - |
| 22.04.2026 | 19,41 | 19,53 | 19,14 | 19,32 | 0,10% | - |
| 21.04.2026 | 19,26 | 19,52 | 19,17 | 19,30 | 0,43% | 6.200,00 |
| 20.04.2026 | 19,22 | 19,28 | 19,01 | 19,21 | -0,50% | - |
| 17.04.2026 | 18,86 | 19,38 | 18,81 | 19,31 | 3,01% | - |
| 16.04.2026 | 19,22 | 19,27 | 18,75 | 18,75 | -2,40% | 2.500,00 |
| 15.04.2026 | 18,95 | 19,24 | 18,88 | 19,21 | 1,07% | 19.558,00 |
| 14.04.2026 | 18,85 | 19,01 | 18,82 | 19,00 | 0,58% | - |
| 13.04.2026 | 18,82 | 18,92 | 18,65 | 18,89 | 0,52% | 407,00 |
| 10.04.2026 | 18,89 | 18,91 | 18,73 | 18,80 | -0,48% | - |
| 09.04.2026 | 18,63 | 18,91 | 18,57 | 18,89 | 1,09% | - |
| 08.04.2026 | 18,52 | 18,71 | 18,43 | 18,68 | 2,00% | 50.570,00 |
| 07.04.2026 | 18,63 | 18,71 | 18,28 | 18,32 | -1,37% | 1.840,00 |
| 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% | - |