15,868€
0,36%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 16,37 | 16,42 | 15,80 | 15,89 | -2,22% | 9.831,00 |
| 16.10.2026 | 16,49 | 16,57 | 16,22 | 16,25 | -1,29% | 7.022,00 |
| 15.10.2026 | 16,19 | 16,68 | 16,18 | 16,46 | 1,23% | - |
| 14.10.2026 | 16,23 | 16,37 | 16,04 | 16,26 | 1,07% | 1.948,00 |
| 13.10.2026 | 16,43 | 16,53 | 15,99 | 16,09 | -1,97% | 3.176,00 |
| 12.10.2026 | 16,41 | 16,53 | 16,24 | 16,41 | 0,51% | 9.456,00 |
| 09.10.2026 | 16,38 | 16,47 | 16,07 | 16,33 | -0,17% | 5.603,00 |
| 08.10.2026 | 15,96 | 16,37 | 15,86 | 16,36 | 2,39% | 5.292,00 |
| 07.10.2026 | 16,37 | 16,48 | 15,96 | 15,97 | -1,56% | 6.324,00 |
| 06.10.2026 | 16,40 | 16,53 | 16,15 | 16,23 | -1,47% | 9.904,00 |
| 05.10.2026 | 16,64 | 16,72 | 16,33 | 16,47 | 0,00% | 4.094,00 |
| 02.10.2026 | 16,74 | 16,95 | 16,36 | 16,47 | -1,04% | 11.468,00 |
| 01.10.2026 | 16,84 | 16,93 | 16,25 | 16,64 | -0,63% | 16.610,00 |
| 30.09.2026 | 17,43 | 17,52 | 16,72 | 16,75 | -6,52% | 8.349,00 |
| 29.09.2026 | 18,01 | 18,31 | 17,80 | 17,91 | 0,14% | 4.700,00 |
| 28.09.2026 | 18,17 | 18,27 | 17,84 | 17,89 | -1,04% | 17.172,00 |
| 25.09.2026 | 18,15 | 18,26 | 17,81 | 18,08 | -0,95% | 14.958,00 |
| 24.09.2026 | 18,49 | 18,71 | 18,13 | 18,25 | -1,50% | 8.728,00 |
| 23.09.2026 | 18,85 | 18,97 | 18,47 | 18,53 | -1,17% | 3.759,00 |
| 22.09.2026 | 18,64 | 18,84 | 18,61 | 18,75 | 0,60% | 1.485,00 |
| 21.09.2026 | 18,51 | 18,74 | 18,37 | 18,63 | 1,33% | 3.587,00 |
| 18.09.2026 | 18,74 | 18,77 | 18,36 | 18,39 | -1,47% | 3.628,00 |
| 17.09.2026 | 18,77 | 18,96 | 18,57 | 18,66 | 0,95% | 4.611,00 |
| 16.09.2026 | 18,66 | 18,87 | 18,49 | 18,49 | -0,87% | 1.512,00 |
| 15.09.2026 | 18,92 | 18,99 | 18,61 | 18,65 | -0,80% | 1.314,00 |
| 14.09.2026 | 18,98 | 19,18 | 18,75 | 18,80 | -0,65% | 10.097,00 |
| 11.09.2026 | 19,07 | 19,22 | 18,83 | 18,92 | -0,75% | 3.171,00 |
| 10.09.2026 | 19,57 | 19,69 | 19,04 | 19,07 | -2,42% | 2.321,00 |
| 09.09.2026 | 19,60 | 19,72 | 19,49 | 19,54 | -0,31% | 2.368,00 |
| 08.09.2026 | 19,67 | 19,79 | 19,59 | 19,60 | -0,29% | 2.763,00 |
| 07.09.2026 | 19,64 | 19,77 | 19,54 | 19,66 | -0,01% | 1.825,00 |
| 04.09.2026 | 19,63 | 19,87 | 19,49 | 19,66 | -0,13% | 1.309,00 |
| 03.09.2026 | 19,62 | 19,79 | 19,55 | 19,68 | 0,76% | 1.715,00 |
| 02.09.2026 | 19,66 | 19,77 | 19,49 | 19,54 | 0,05% | 1.879,00 |
| 01.09.2026 | 19,78 | 19,85 | 19,50 | 19,53 | -0,99% | 1.815,00 |
| 31.08.2026 | 19,92 | 19,99 | 19,67 | 19,72 | -1,02% | 1.613,00 |
| 28.08.2026 | 19,86 | 20,04 | 19,86 | 19,92 | 0,80% | 1.819,00 |
| 27.08.2026 | 19,72 | 19,85 | 19,53 | 19,77 | 0,47% | 1.928,00 |
| 26.08.2026 | 19,84 | 19,94 | 19,65 | 19,67 | -0,72% | 1.545,00 |
| 25.08.2026 | 19,97 | 20,13 | 19,70 | 19,82 | -0,74% | 3.779,00 |
| 24.08.2026 | 19,86 | 20,00 | 19,83 | 19,96 | 0,39% | 415,00 |
| 21.08.2026 | 20,02 | 20,11 | 19,84 | 19,89 | -0,51% | 1.212,00 |
| 20.08.2026 | 20,34 | 20,38 | 19,95 | 19,99 | -1,35% | 552,00 |
| 19.08.2026 | 20,17 | 20,48 | 20,03 | 20,26 | 0,42% | 947,00 |
| 18.08.2026 | 20,19 | 20,28 | 20,11 | 20,18 | 0,12% | 707,00 |
| 17.08.2026 | 20,18 | 20,28 | 20,02 | 20,15 | -0,35% | 1.148,00 |
| 14.08.2026 | 20,26 | 20,29 | 20,16 | 20,22 | -0,20% | 1.000,00 |
| 13.08.2026 | 20,13 | 20,30 | 20,02 | 20,26 | 0,45% | 1.150,00 |
| 12.08.2026 | 20,07 | 20,24 | 20,01 | 20,17 | 0,50% | 428,00 |
| 11.08.2026 | 19,88 | 20,08 | 19,76 | 20,07 | 1,10% | 1.550,00 |
| 10.08.2026 | 19,95 | 20,00 | 19,61 | 19,85 | -0,79% | 2.444,00 |
| 07.08.2026 | 19,63 | 20,08 | 19,55 | 20,01 | 1,92% | 3.865,00 |
| 06.08.2026 | 19,67 | 19,78 | 19,49 | 19,63 | 0,32% | 2.984,00 |
| 05.08.2026 | 19,85 | 19,95 | 19,50 | 19,57 | -1,14% | 1.463,00 |
| 04.08.2026 | 19,88 | 19,98 | 19,56 | 19,80 | -0,42% | 3.397,00 |
| 03.08.2026 | 19,92 | 20,00 | 19,69 | 19,88 | 0,84% | 2.836,00 |
| 31.07.2026 | 20,15 | 20,20 | 19,61 | 19,71 | -1,34% | 3.978,00 |
| 30.07.2026 | 20,13 | 20,34 | 19,83 | 19,98 | -1,67% | 3.870,00 |
| 29.07.2026 | 20,28 | 20,45 | 20,24 | 20,32 | 0,20% | 3.832,00 |
| 28.07.2026 | 19,90 | 20,30 | 19,84 | 20,28 | 1,91% | 1.676,00 |
| 27.07.2026 | 19,87 | 20,02 | 19,71 | 19,90 | 0,85% | 3.451,00 |
| 24.07.2026 | 19,61 | 19,87 | 19,60 | 19,73 | 0,86% | 4.156,00 |
| 23.07.2026 | 19,60 | 19,72 | 19,48 | 19,57 | -0,27% | 985,00 |
| 22.07.2026 | 20,03 | 20,07 | 19,30 | 19,62 | -1,30% | 4.102,00 |
| 21.07.2026 | 20,02 | 20,10 | 19,74 | 19,88 | 0,21% | 925,00 |
| 20.07.2026 | 20,12 | 20,37 | 19,80 | 19,83 | -1,28% | 1.439,00 |
| 17.07.2026 | 20,23 | 20,50 | 20,09 | 20,09 | -1,78% | 3.467,00 |
| 16.07.2026 | 20,21 | 20,48 | 20,12 | 20,46 | 1,16% | 2.438,00 |
| 15.07.2026 | 20,14 | 20,49 | 20,09 | 20,22 | 0,65% | 2.757,00 |
| 14.07.2026 | 19,76 | 20,12 | 19,66 | 20,09 | 1,09% | 483,00 |
| 13.07.2026 | 19,97 | 20,10 | 19,83 | 19,87 | -0,45% | 2.590,00 |
| 10.07.2026 | 19,89 | 20,07 | 19,82 | 19,96 | 0,01% | 397,00 |
| 09.07.2026 | 19,77 | 20,01 | 19,64 | 19,96 | 1,36% | 220,00 |
| 08.07.2026 | 19,85 | 19,88 | 19,64 | 19,69 | -2,03% | 975,00 |
| 07.07.2026 | 20,10 | 20,19 | 20,04 | 20,10 | 0,12% | 400,00 |
| 06.07.2026 | 19,69 | 20,10 | 19,68 | 20,08 | 1,88% | 2.461,00 |
| 03.07.2026 | 19,68 | 19,77 | 19,51 | 19,71 | 0,57% | 1.371,00 |
| 02.07.2026 | 19,51 | 19,67 | 19,40 | 19,59 | 0,26% | 16,00 |
| 01.07.2026 | 19,56 | 19,68 | 19,44 | 19,54 | -1,06% | 3.405,00 |
| 30.06.2026 | 19,73 | 19,90 | 19,56 | 19,75 | -0,58% | 1.744,00 |
| 29.06.2026 | 20,23 | 20,24 | 19,79 | 19,87 | -0,81% | 4.537,00 |
| 26.06.2026 | 19,77 | 20,14 | 19,61 | 20,03 | 1,74% | 8.507,00 |
| 25.06.2026 | 19,62 | 19,88 | 19,61 | 19,69 | -0,13% | 3.598,00 |
| 24.06.2026 | 19,59 | 19,86 | 19,58 | 19,71 | 0,83% | 2.789,00 |
| 23.06.2026 | 19,44 | 19,61 | 19,33 | 19,55 | 0,57% | 730,00 |
| 22.06.2026 | 19,35 | 19,59 | 19,29 | 19,44 | 0,65% | 5.280,00 |
| 19.06.2026 | 19,38 | 19,47 | 19,31 | 19,32 | 0,05% | 518,00 |
| 18.06.2026 | 19,40 | 19,55 | 19,27 | 19,31 | 0,39% | 2.677,00 |
| 17.06.2026 | 19,43 | 19,51 | 19,20 | 19,23 | -1,11% | 836,00 |
| 16.06.2026 | 19,33 | 19,49 | 19,12 | 19,45 | 0,87% | 1.436,00 |
| 15.06.2026 | 19,20 | 19,30 | 19,03 | 19,28 | 1,69% | 251,00 |
| 12.06.2026 | 19,05 | 19,07 | 18,87 | 18,96 | -0,22% | 1.301,00 |
| 11.06.2026 | 18,79 | 19,14 | 18,74 | 19,00 | 2,10% | 2.642,00 |
| 10.06.2026 | 18,72 | 18,82 | 18,58 | 18,61 | 0,69% | 877,00 |
| 09.06.2026 | 18,17 | 18,58 | 18,14 | 18,48 | 1,69% | 415,00 |
| 08.06.2026 | 18,47 | 18,57 | 18,10 | 18,18 | -1,20% | 2.423,00 |
| 05.06.2026 | 18,34 | 18,44 | 18,25 | 18,40 | 0,18% | 441,00 |
| 04.06.2026 | 18,28 | 18,46 | 18,22 | 18,36 | 0,36% | 1.305,00 |
| 03.06.2026 | 18,33 | 18,52 | 18,25 | 18,30 | -0,52% | 3.744,00 |
| 02.06.2026 | 18,52 | 18,63 | 18,39 | 18,39 | -0,51% | 2.939,00 |