18,532€
1,23%
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 | 18,35 | 17,85 | 18,31 | 0,02% | - |
| 01.04.2026 | 18,29 | 18,41 | 18,13 | 18,31 | 1,49% | 6,00 |
| 31.03.2026 | 18,21 | 18,21 | 17,96 | 18,04 | -3,62% | - |
| 30.03.2026 | 18,13 | 18,75 | 18,05 | 18,72 | 3,11% | - |
| 27.03.2026 | 18,35 | 18,38 | 18,02 | 18,15 | -1,03% | - |
| 26.03.2026 | 18,47 | 18,57 | 18,28 | 18,34 | -0,91% | - |
| 25.03.2026 | 18,33 | 18,58 | 18,25 | 18,51 | 1,04% | - |
| 24.03.2026 | 18,34 | 18,51 | 18,16 | 18,32 | -0,28% | 100,00 |
| 23.03.2026 | 17,97 | 18,44 | 17,85 | 18,37 | 0,64% | 650,00 |
| 20.03.2026 | 19,02 | 19,07 | 18,04 | 18,25 | -3,85% | - |
| 19.03.2026 | 19,24 | 19,26 | 18,94 | 18,98 | -1,57% | 250,00 |
| 18.03.2026 | 19,38 | 19,42 | 19,15 | 19,29 | -0,14% | - |
| 17.03.2026 | 19,21 | 19,39 | 19,15 | 19,31 | 0,08% | 110,00 |
| 16.03.2026 | 19,24 | 19,50 | 19,15 | 19,30 | 0,22% | - |
| 13.03.2026 | 19,23 | 19,55 | 19,15 | 19,26 | -0,69% | - |
| 12.03.2026 | 19,31 | 19,52 | 19,21 | 19,39 | 0,63% | - |
| 11.03.2026 | 19,31 | 19,49 | 19,21 | 19,27 | -0,43% | - |
| 10.03.2026 | 19,08 | 19,39 | 19,01 | 19,35 | 2,20% | - |
| 09.03.2026 | 19,07 | 19,30 | 18,62 | 18,94 | -2,24% | 1.500,00 |
| 06.03.2026 | 19,82 | 20,06 | 19,34 | 19,37 | -3,21% | - |
| 05.03.2026 | 19,73 | 20,04 | 19,63 | 20,01 | 1,10% | - |
| 04.03.2026 | 19,75 | 19,91 | 19,65 | 19,79 | -0,58% | - |
| 03.03.2026 | 19,72 | 19,97 | 19,61 | 19,91 | 0,50% | - |
| 02.03.2026 | 19,67 | 19,81 | 19,24 | 19,81 | 1,07% | - |
| 27.02.2026 | 19,61 | 19,78 | 19,52 | 19,60 | -0,50% | 20,00 |
| 26.02.2026 | 19,48 | 19,71 | 19,39 | 19,70 | 2,52% | - |
| 25.02.2026 | 19,56 | 19,66 | 19,09 | 19,21 | -1,15% | - |
| 24.02.2026 | 19,22 | 19,44 | 19,14 | 19,44 | 1,22% | - |
| 23.02.2026 | 19,46 | 19,72 | 19,11 | 19,20 | -1,46% | - |
| 20.02.2026 | 19,62 | 19,71 | 19,33 | 19,49 | -0,19% | - |
| 19.02.2026 | 19,50 | 19,64 | 19,37 | 19,53 | -0,31% | 2.000,00 |
| 18.02.2026 | 19,48 | 19,70 | 19,35 | 19,59 | 0,94% | 2.000,00 |
| 17.02.2026 | 19,56 | 19,62 | 19,25 | 19,41 | -0,90% | 99,00 |
| 16.02.2026 | 19,51 | 19,64 | 19,42 | 19,58 | 0,09% | - |
| 13.02.2026 | 19,39 | 19,63 | 19,09 | 19,56 | 0,82% | - |
| 12.02.2026 | 19,35 | 19,65 | 19,23 | 19,40 | 0,76% | 250,00 |
| 11.02.2026 | 19,06 | 19,30 | 18,96 | 19,26 | 1,30% | - |
| 10.02.2026 | 19,00 | 19,02 | 18,91 | 19,01 | -0,22% | - |
| 09.02.2026 | 19,35 | 19,43 | 18,69 | 19,05 | -2,00% | 510,00 |
| 06.02.2026 | 19,45 | 19,60 | 19,36 | 19,44 | -0,78% | - |
| 05.02.2026 | 19,56 | 19,64 | 19,41 | 19,59 | 1,14% | - |
| 04.02.2026 | 19,40 | 19,55 | 19,24 | 19,37 | 0,90% | - |
| 03.02.2026 | 19,14 | 19,45 | 19,05 | 19,20 | -0,73% | - |
| 02.02.2026 | 19,49 | 19,63 | 19,15 | 19,34 | -0,33% | 200,00 |
| 30.01.2026 | 20,06 | 20,19 | 19,32 | 19,41 | -2,68% | - |
| 29.01.2026 | 20,36 | 20,53 | 19,85 | 19,94 | -2,46% | - |
| 28.01.2026 | 20,33 | 20,52 | 20,23 | 20,44 | 2,22% | - |
| 27.01.2026 | 20,12 | 20,20 | 19,99 | 20,00 | 0,62% | - |
| 26.01.2026 | 20,15 | 20,22 | 19,83 | 19,88 | -1,78% | 100,00 |
| 23.01.2026 | 20,32 | 20,40 | 20,16 | 20,24 | -0,59% | - |
| 22.01.2026 | 20,47 | 20,56 | 20,28 | 20,36 | 0,74% | - |
| 21.01.2026 | 20,34 | 20,44 | 20,10 | 20,21 | -1,56% | - |
| 20.01.2026 | 20,66 | 20,67 | 20,19 | 20,53 | 1,27% | - |
| 19.01.2026 | 20,81 | 20,81 | 20,27 | 20,27 | -2,84% | - |
| 16.01.2026 | 20,53 | 20,93 | 20,43 | 20,86 | 3,92% | 20,00 |
| 15.01.2026 | 20,04 | 20,11 | 19,95 | 20,07 | 0,17% | - |
| 14.01.2026 | 19,87 | 20,04 | 19,76 | 20,04 | 0,84% | 150,00 |
| 13.01.2026 | 19,91 | 19,97 | 19,82 | 19,87 | 0,46% | - |
| 12.01.2026 | 19,92 | 20,02 | 19,69 | 19,78 | -2,43% | 350,00 |
| 09.01.2026 | 20,52 | 20,59 | 20,24 | 20,28 | 2,01% | 1.100,00 |
| 08.01.2026 | 19,69 | 19,88 | 19,59 | 19,88 | 1,25% | - |
| 07.01.2026 | 19,83 | 19,95 | 19,60 | 19,63 | 0,47% | - |
| 06.01.2026 | 19,39 | 19,75 | 19,30 | 19,54 | -0,36% | - |
| 05.01.2026 | 19,61 | 19,65 | 19,52 | 19,61 | 1,28% | - |
| 02.01.2026 | 19,10 | 19,39 | 18,97 | 19,36 | -1,52% | 3.300,00 |
| 30.12.2025 | 19,63 | 19,69 | 19,53 | 19,66 | 0,72% | - |
| 29.12.2025 | 19,74 | 19,84 | 19,51 | 19,52 | -0,03% | 100,00 |
| 23.12.2025 | 19,74 | 19,80 | 19,48 | 19,53 | -0,35% | - |
| 22.12.2025 | 19,40 | 19,60 | 19,34 | 19,60 | 0,56% | - |
| 19.12.2025 | 19,29 | 19,49 | 19,20 | 19,49 | 1,26% | - |
| 18.12.2025 | 19,14 | 19,38 | 19,03 | 19,25 | 1,01% | - |
| 17.12.2025 | 18,95 | 19,22 | 18,86 | 19,05 | 0,28% | - |
| 16.12.2025 | 18,99 | 19,04 | 18,90 | 19,00 | 0,47% | - |
| 15.12.2025 | 18,97 | 19,06 | 18,80 | 18,91 | -0,81% | 2.874,00 |
| 12.12.2025 | 19,03 | 19,16 | 18,92 | 19,07 | 0,12% | - |
| 11.12.2025 | 19,14 | 19,19 | 18,99 | 19,04 | -0,82% | - |
| 10.12.2025 | 19,19 | 19,28 | 19,10 | 19,20 | -0,66% | - |
| 09.12.2025 | 19,46 | 19,58 | 19,21 | 19,33 | -1,02% | - |
| 08.12.2025 | 19,65 | 19,70 | 19,50 | 19,53 | -0,59% | - |
| 05.12.2025 | 19,57 | 19,66 | 19,48 | 19,64 | 0,12% | 200,00 |
| 04.12.2025 | 19,59 | 19,62 | 19,50 | 19,62 | 0,48% | - |
| 03.12.2025 | 19,67 | 19,71 | 19,49 | 19,53 | -1,20% | - |
| 02.12.2025 | 19,68 | 19,77 | 19,58 | 19,76 | 1,53% | - |
| 01.12.2025 | 19,62 | 19,63 | 19,46 | 19,47 | -0,94% | - |
| 28.11.2025 | 19,53 | 19,91 | 19,44 | 19,65 | 0,94% | 950,00 |
| 27.11.2025 | 19,57 | 19,60 | 19,36 | 19,47 | -0,44% | - |
| 26.11.2025 | 19,37 | 19,55 | 19,28 | 19,55 | 1,42% | - |
| 25.11.2025 | 19,01 | 19,33 | 18,91 | 19,28 | 1,61% | - |
| 24.11.2025 | 19,12 | 19,19 | 18,97 | 18,98 | 0,52% | - |
| 21.11.2025 | 18,82 | 18,91 | 18,74 | 18,88 | 0,37% | - |
| 20.11.2025 | 18,84 | 19,16 | 18,71 | 18,81 | 1,30% | - |
| 19.11.2025 | 18,61 | 18,73 | 18,50 | 18,57 | 0,12% | 31,00 |
| 18.11.2025 | 18,53 | 18,57 | 18,42 | 18,54 | -1,23% | - |
| 17.11.2025 | 18,70 | 18,84 | 18,62 | 18,77 | 0,47% | - |
| 14.11.2025 | 18,71 | 18,71 | 18,61 | 18,69 | -0,46% | - |
| 13.11.2025 | 18,90 | 18,90 | 18,71 | 18,77 | -1,07% | - |
| 12.11.2025 | 19,00 | 19,07 | 18,90 | 18,98 | -0,25% | - |
| 11.11.2025 | 18,82 | 19,09 | 18,71 | 19,03 | 0,42% | 1.100,00 |
| 10.11.2025 | 18,94 | 18,96 | 18,87 | 18,95 | 1,28% | - |
| 07.11.2025 | 18,79 | 18,84 | 18,70 | 18,71 | -0,64% | - |