18,533€
1,57%
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 | 18,54 | 17,96 | 18,51 | 1,36% | 1.172,00 |
| 01.04.2026 | 18,29 | 18,37 | 18,13 | 18,26 | 0,42% | 1.288,00 |
| 31.03.2026 | 18,21 | 18,30 | 17,96 | 18,18 | -1,92% | 335,00 |
| 30.03.2026 | 18,13 | 18,75 | 18,11 | 18,54 | 2,71% | 15.043,00 |
| 27.03.2026 | 18,34 | 18,39 | 17,96 | 18,05 | -1,48% | 1.892,00 |
| 26.03.2026 | 18,47 | 18,62 | 18,20 | 18,32 | -0,90% | 2.635,00 |
| 25.03.2026 | 18,28 | 18,61 | 18,26 | 18,49 | 1,63% | 984,00 |
| 24.03.2026 | 18,32 | 18,50 | 18,15 | 18,19 | -1,09% | 2.345,00 |
| 23.03.2026 | 17,97 | 18,55 | 17,84 | 18,39 | 2,57% | 1.673,00 |
| 20.03.2026 | 19,02 | 19,15 | 17,85 | 17,93 | -5,48% | 5.263,00 |
| 19.03.2026 | 19,23 | 19,29 | 18,90 | 18,97 | -0,68% | 8.702,00 |
| 18.03.2026 | 19,39 | 19,47 | 19,10 | 19,10 | -0,93% | 949,00 |
| 17.03.2026 | 19,14 | 19,40 | 19,12 | 19,28 | 0,28% | 1.004,00 |
| 16.03.2026 | 19,31 | 19,50 | 19,15 | 19,22 | 0,29% | 1.537,00 |
| 13.03.2026 | 19,23 | 19,56 | 19,14 | 19,17 | 0,15% | 541,00 |
| 12.03.2026 | 19,27 | 19,62 | 19,12 | 19,14 | -0,71% | 1.856,00 |
| 11.03.2026 | 19,39 | 19,49 | 19,22 | 19,28 | -0,82% | 594,00 |
| 10.03.2026 | 19,16 | 19,51 | 19,03 | 19,44 | 1,89% | 1.167,00 |
| 09.03.2026 | 19,06 | 19,29 | 18,62 | 19,08 | -1,86% | 4.786,00 |
| 06.03.2026 | 19,82 | 19,87 | 19,34 | 19,44 | -1,73% | 2.200,00 |
| 05.03.2026 | 19,73 | 20,07 | 19,65 | 19,78 | 0,26% | 1.155,00 |
| 04.03.2026 | 19,75 | 19,92 | 19,69 | 19,73 | -0,80% | 571,00 |
| 03.03.2026 | 19,72 | 20,04 | 19,61 | 19,89 | 0,13% | 4.615,00 |
| 02.03.2026 | 19,57 | 19,97 | 19,25 | 19,86 | 1,04% | 1.942,00 |
| 27.02.2026 | 19,61 | 19,79 | 19,56 | 19,66 | -0,51% | 838,00 |
| 26.02.2026 | 19,43 | 19,79 | 19,43 | 19,76 | 1,89% | 616,00 |
| 25.02.2026 | 19,49 | 19,82 | 19,09 | 19,39 | -0,24% | 2.426,00 |
| 24.02.2026 | 19,31 | 19,49 | 19,15 | 19,44 | 0,55% | 605,00 |
| 23.02.2026 | 19,47 | 19,73 | 19,13 | 19,33 | -1,17% | 4.508,00 |
| 20.02.2026 | 19,57 | 19,74 | 19,34 | 19,56 | 0,40% | 1.514,00 |
| 19.02.2026 | 19,50 | 19,79 | 19,35 | 19,48 | -0,95% | 1.440,00 |
| 18.02.2026 | 19,45 | 19,72 | 19,28 | 19,67 | 1,27% | 1.909,00 |
| 17.02.2026 | 19,56 | 19,67 | 19,26 | 19,42 | -1,13% | 1.080,00 |
| 16.02.2026 | 19,51 | 19,72 | 19,51 | 19,65 | 0,92% | 985,00 |
| 13.02.2026 | 19,39 | 19,63 | 19,10 | 19,47 | 0,09% | 1.428,00 |
| 12.02.2026 | 19,35 | 19,64 | 19,23 | 19,45 | 0,06% | 931,00 |
| 11.02.2026 | 19,06 | 19,50 | 18,95 | 19,44 | 2,59% | 2.806,00 |
| 10.02.2026 | 19,00 | 19,16 | 18,87 | 18,95 | -0,44% | 315,00 |
| 09.02.2026 | 19,40 | 19,49 | 18,69 | 19,03 | -1,76% | 4.281,00 |
| 06.02.2026 | 19,44 | 19,65 | 19,34 | 19,37 | -1,21% | 1.614,00 |
| 05.02.2026 | 19,56 | 19,67 | 19,42 | 19,61 | 0,62% | 1.932,00 |
| 04.02.2026 | 19,35 | 19,65 | 19,24 | 19,49 | 0,87% | 1.653,00 |
| 03.02.2026 | 19,14 | 19,45 | 19,05 | 19,32 | 0,16% | 867,00 |
| 02.02.2026 | 19,49 | 19,65 | 19,15 | 19,29 | -0,31% | 2.262,00 |
| 30.01.2026 | 20,00 | 20,20 | 19,26 | 19,35 | -3,28% | 4.756,00 |
| 29.01.2026 | 20,34 | 20,50 | 19,85 | 20,00 | -1,96% | 4.164,00 |
| 28.01.2026 | 20,31 | 20,52 | 20,21 | 20,40 | 0,77% | 1.881,00 |
| 27.01.2026 | 20,02 | 20,27 | 19,91 | 20,25 | 0,90% | 1.725,00 |
| 26.01.2026 | 20,13 | 20,21 | 19,84 | 20,07 | -0,89% | 5.280,00 |
| 23.01.2026 | 20,32 | 20,46 | 20,16 | 20,25 | -0,25% | 1.128,00 |
| 22.01.2026 | 20,41 | 20,66 | 20,29 | 20,30 | -0,54% | 742,00 |
| 21.01.2026 | 20,28 | 20,44 | 20,09 | 20,41 | 0,13% | 1.704,00 |
| 20.01.2026 | 20,58 | 20,86 | 20,07 | 20,38 | 0,06% | 15.636,00 |
| 19.01.2026 | 20,81 | 20,90 | 20,17 | 20,37 | -2,50% | 5.342,00 |
| 16.01.2026 | 20,45 | 20,89 | 20,38 | 20,89 | 2,14% | 270,00 |
| 15.01.2026 | 20,04 | 20,47 | 19,97 | 20,45 | 1,53% | 5.537,00 |
| 14.01.2026 | 19,86 | 20,17 | 19,78 | 20,15 | 1,63% | 1.163,00 |
| 13.01.2026 | 19,89 | 20,01 | 19,77 | 19,82 | -0,39% | 846,00 |
| 12.01.2026 | 19,93 | 20,00 | 19,72 | 19,90 | -0,94% | 1.060,00 |
| 09.01.2026 | 20,45 | 20,55 | 20,04 | 20,09 | 0,50% | 4.804,00 |
| 08.01.2026 | 19,66 | 20,26 | 19,65 | 19,99 | 1,62% | 8.342,00 |
| 07.01.2026 | 19,85 | 20,00 | 19,60 | 19,67 | -0,87% | 2.309,00 |
| 06.01.2026 | 19,40 | 19,97 | 19,27 | 19,84 | 2,22% | 5.255,00 |
| 05.01.2026 | 19,70 | 19,70 | 19,18 | 19,41 | -1,02% | 3.076,00 |
| 02.01.2026 | 19,05 | 19,64 | 18,97 | 19,61 | -0,15% | 3.810,00 |
| 30.12.2025 | 19,65 | 19,74 | 19,64 | 19,64 | 0,45% | 210,00 |
| 29.12.2025 | 19,74 | 19,85 | 19,51 | 19,55 | 0,35% | 5.903,00 |
| 23.12.2025 | 19,74 | 19,86 | 19,46 | 19,48 | -1,51% | 2.162,00 |
| 22.12.2025 | 19,46 | 19,79 | 19,35 | 19,78 | 1,36% | 1.571,00 |
| 19.12.2025 | 19,27 | 19,57 | 19,23 | 19,52 | 1,34% | 1.868,00 |
| 18.12.2025 | 19,10 | 19,35 | 19,08 | 19,26 | 0,80% | 1.400,00 |
| 17.12.2025 | 18,95 | 19,22 | 18,91 | 19,11 | 0,79% | 2.018,00 |
| 16.12.2025 | 18,99 | 19,05 | 18,92 | 18,96 | 0,26% | 650,00 |
| 15.12.2025 | 19,02 | 19,09 | 18,82 | 18,91 | -0,06% | 2.971,00 |
| 12.12.2025 | 19,03 | 19,15 | 18,90 | 18,92 | -0,19% | 4.073,00 |
| 11.12.2025 | 19,13 | 19,21 | 18,92 | 18,96 | -1,13% | 3.615,00 |
| 10.12.2025 | 19,19 | 19,32 | 19,12 | 19,17 | -0,62% | 2.161,00 |
| 09.12.2025 | 19,46 | 19,57 | 19,22 | 19,29 | -0,84% | 2.149,00 |
| 08.12.2025 | 19,70 | 19,80 | 19,43 | 19,46 | -0,98% | 8.220,00 |
| 05.12.2025 | 19,57 | 19,68 | 19,48 | 19,65 | 0,19% | 868,00 |
| 04.12.2025 | 19,63 | 19,70 | 19,54 | 19,61 | 0,52% | 795,00 |
| 03.12.2025 | 19,65 | 19,73 | 19,46 | 19,51 | -0,97% | 156,00 |
| 02.12.2025 | 19,68 | 19,84 | 19,64 | 19,70 | 0,45% | 608,00 |
| 01.12.2025 | 19,62 | 19,71 | 19,46 | 19,61 | -0,39% | 237,00 |
| 28.11.2025 | 19,61 | 19,91 | 19,60 | 19,69 | 1,14% | 2.224,00 |
| 27.11.2025 | 19,57 | 19,69 | 19,29 | 19,47 | -0,80% | 2.143,00 |
| 26.11.2025 | 19,42 | 19,66 | 19,37 | 19,62 | 1,22% | 865,00 |
| 25.11.2025 | 19,01 | 19,42 | 18,90 | 19,39 | 1,72% | 4.352,00 |
| 24.11.2025 | 19,12 | 19,26 | 18,90 | 19,06 | -0,37% | 2.130,00 |
| 21.11.2025 | 18,88 | 19,20 | 18,79 | 19,13 | 1,01% | 2.291,00 |
| 20.11.2025 | 18,94 | 19,16 | 18,73 | 18,94 | 0,89% | 3.397,00 |
| 19.11.2025 | 18,61 | 18,80 | 18,61 | 18,77 | 0,89% | 1.406,00 |
| 18.11.2025 | 18,46 | 18,65 | 18,44 | 18,61 | 0,33% | 2.225,00 |
| 17.11.2025 | 18,70 | 18,91 | 18,53 | 18,54 | -0,78% | 1.675,00 |
| 14.11.2025 | 18,71 | 18,77 | 18,58 | 18,69 | -0,12% | 3.370,00 |
| 13.11.2025 | 18,86 | 18,87 | 18,66 | 18,71 | -0,43% | - |
| 12.11.2025 | 19,02 | 19,12 | 18,69 | 18,79 | -1,05% | 2.197,00 |
| 11.11.2025 | 18,86 | 19,09 | 18,71 | 18,99 | 1,19% | 2.568,00 |
| 10.11.2025 | 18,94 | 19,01 | 18,77 | 18,77 | -0,60% | 470,00 |
| 07.11.2025 | 18,80 | 18,94 | 18,60 | 18,88 | 0,47% | 2.260,00 |