15,865€
0,25%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,86 | 15,89 | 15,86 | 15,88 | 0,04% | - |
| 19.10.2026 | 16,37 | 16,40 | 15,80 | 15,87 | -2,23% | 166,00 |
| 16.10.2026 | 16,48 | 16,55 | 16,20 | 16,24 | -1,17% | 31.500,00 |
| 15.10.2026 | 16,19 | 16,68 | 16,18 | 16,43 | 1,01% | - |
| 14.10.2026 | 16,23 | 16,35 | 16,06 | 16,26 | -0,29% | 61.560,00 |
| 13.10.2026 | 16,43 | 16,54 | 15,99 | 16,31 | -0,45% | - |
| 12.10.2026 | 16,41 | 16,53 | 16,23 | 16,38 | 0,23% | 9.035,00 |
| 09.10.2026 | 16,37 | 16,43 | 16,06 | 16,35 | -0,10% | 3.784,00 |
| 08.10.2026 | 15,96 | 16,37 | 15,86 | 16,36 | 2,34% | - |
| 07.10.2026 | 16,37 | 16,46 | 15,96 | 15,99 | -1,78% | 4.500,00 |
| 06.10.2026 | 16,39 | 16,47 | 16,15 | 16,28 | -0,17% | - |
| 05.10.2026 | 16,63 | 16,67 | 16,29 | 16,31 | -0,81% | 11.400,00 |
| 02.10.2026 | 16,74 | 16,92 | 16,35 | 16,44 | -1,32% | 2.075,00 |
| 01.10.2026 | 16,84 | 16,89 | 16,28 | 16,66 | -0,51% | 3.000,00 |
| 30.09.2026 | 17,43 | 17,45 | 16,72 | 16,74 | -6,53% | 60,00 |
| 29.09.2026 | 18,01 | 18,27 | 17,80 | 17,91 | -0,08% | 85.000,00 |
| 28.09.2026 | 18,18 | 18,19 | 17,84 | 17,93 | -0,94% | 6.800,00 |
| 25.09.2026 | 18,15 | 18,23 | 17,82 | 18,10 | -0,33% | 851,00 |
| 24.09.2026 | 18,49 | 18,60 | 18,13 | 18,16 | -1,76% | 1.587,00 |
| 23.09.2026 | 18,85 | 18,93 | 18,47 | 18,48 | -1,66% | 27.900,00 |
| 22.09.2026 | 18,64 | 18,83 | 18,62 | 18,80 | 1,17% | 936,00 |
| 21.09.2026 | 18,51 | 18,69 | 18,37 | 18,58 | 0,89% | 21.786,00 |
| 18.09.2026 | 18,65 | 18,74 | 18,36 | 18,42 | -0,81% | - |
| 17.09.2026 | 18,77 | 18,90 | 18,53 | 18,57 | 0,54% | 6.300,00 |
| 16.09.2026 | 18,66 | 18,83 | 18,40 | 18,47 | -0,42% | 7.796,00 |
| 15.09.2026 | 18,91 | 18,98 | 18,54 | 18,54 | -1,93% | - |
| 14.09.2026 | 18,98 | 19,13 | 18,74 | 18,91 | 0,15% | 9.520,00 |
| 11.09.2026 | 19,07 | 19,18 | 18,83 | 18,88 | -0,28% | - |
| 10.09.2026 | 19,57 | 19,63 | 18,92 | 18,93 | -2,63% | 1.610,00 |
| 09.09.2026 | 19,60 | 19,70 | 19,42 | 19,45 | -0,70% | - |
| 08.09.2026 | 19,67 | 19,76 | 19,57 | 19,58 | -0,58% | - |
| 07.09.2026 | 19,64 | 19,70 | 19,56 | 19,70 | -0,13% | 4.030,00 |
| 04.09.2026 | 19,63 | 19,79 | 19,48 | 19,72 | 0,47% | 3.035,00 |
| 03.09.2026 | 19,62 | 19,79 | 19,55 | 19,63 | 0,06% | - |
| 02.09.2026 | 19,66 | 19,71 | 19,49 | 19,62 | 0,28% | - |
| 01.09.2026 | 19,78 | 19,81 | 19,49 | 19,56 | -0,90% | 14.315,00 |
| 31.08.2026 | 19,92 | 19,96 | 19,69 | 19,74 | -0,75% | 3.910,00 |
| 28.08.2026 | 19,86 | 19,98 | 19,84 | 19,89 | 0,39% | 4.200,00 |
| 27.08.2026 | 19,72 | 19,82 | 19,55 | 19,81 | 0,69% | 5.480,00 |
| 26.08.2026 | 19,84 | 19,85 | 19,64 | 19,68 | -0,73% | 400,00 |
| 25.08.2026 | 19,97 | 20,06 | 19,71 | 19,82 | -0,74% | 2.000,00 |
| 24.08.2026 | 19,86 | 20,00 | 19,83 | 19,97 | 0,83% | 757,00 |
| 21.08.2026 | 20,01 | 20,07 | 19,80 | 19,81 | -0,91% | 5.550,00 |
| 20.08.2026 | 20,34 | 20,38 | 19,95 | 19,99 | -1,64% | 1.180,00 |
| 19.08.2026 | 20,17 | 20,49 | 20,13 | 20,32 | 0,49% | - |
| 18.08.2026 | 20,20 | 20,25 | 20,10 | 20,22 | 0,10% | - |
| 17.08.2026 | 20,18 | 20,25 | 20,02 | 20,20 | 0,22% | 17.280,00 |
| 14.08.2026 | 20,26 | 20,30 | 20,13 | 20,16 | -0,44% | 11.000,00 |
| 13.08.2026 | 20,13 | 20,30 | 20,05 | 20,25 | 0,97% | 17.680,00 |
| 12.08.2026 | 20,07 | 20,25 | 20,02 | 20,05 | 0,05% | 12.220,00 |
| 11.08.2026 | 19,88 | 20,11 | 19,76 | 20,04 | 0,91% | 510,00 |
| 10.08.2026 | 19,94 | 19,97 | 19,61 | 19,86 | -0,22% | 36.260,00 |
| 07.08.2026 | 19,63 | 20,07 | 19,63 | 19,90 | 1,34% | 3.000,00 |
| 06.08.2026 | 19,67 | 19,76 | 19,49 | 19,64 | 0,13% | 6.250,00 |
| 05.08.2026 | 19,85 | 19,85 | 19,50 | 19,62 | -0,67% | 2.970,00 |
| 04.08.2026 | 19,89 | 19,90 | 19,55 | 19,75 | -0,14% | 17.020,00 |
| 03.08.2026 | 19,92 | 20,00 | 19,77 | 19,78 | 0,48% | 3.280,00 |
| 31.07.2026 | 20,15 | 20,17 | 19,60 | 19,68 | -1,58% | 2.700,00 |
| 30.07.2026 | 20,14 | 20,28 | 19,83 | 20,00 | -0,55% | - |
| 29.07.2026 | 20,28 | 20,44 | 20,06 | 20,11 | -1,35% | 3.625,00 |
| 28.07.2026 | 19,90 | 20,38 | 19,83 | 20,38 | 2,53% | 230,00 |
| 27.07.2026 | 19,87 | 20,03 | 19,73 | 19,88 | 0,71% | 3.140,00 |
| 24.07.2026 | 19,62 | 19,89 | 19,60 | 19,74 | 0,65% | - |
| 23.07.2026 | 19,61 | 19,76 | 19,47 | 19,61 | -0,20% | 5.661,00 |
| 22.07.2026 | 20,03 | 20,06 | 19,30 | 19,65 | -1,14% | 3.355,00 |
| 21.07.2026 | 20,02 | 20,10 | 19,77 | 19,88 | 0,49% | 7.450,00 |
| 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% | - |