18,090€
-0,69%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 18,15 | 18,27 | 18,11 | 18,19 | -0,12% | 960,00 |
| 24.09.2026 | 18,50 | 18,59 | 18,21 | 18,22 | -1,99% | - |
| 23.09.2026 | 18,85 | 18,93 | 18,54 | 18,59 | -0,58% | 570,00 |
| 22.09.2026 | 18,64 | 18,79 | 18,54 | 18,69 | 1,05% | - |
| 21.09.2026 | 18,48 | 18,63 | 18,37 | 18,50 | -0,72% | 50,00 |
| 18.09.2026 | 18,68 | 18,77 | 18,54 | 18,63 | -0,36% | 50,00 |
| 17.09.2026 | 18,68 | 18,96 | 18,57 | 18,70 | 0,75% | 500,00 |
| 16.09.2026 | 18,65 | 18,83 | 18,56 | 18,56 | -1,41% | 50,00 |
| 15.09.2026 | 18,92 | 18,98 | 18,82 | 18,83 | -0,29% | 290,00 |
| 14.09.2026 | 18,99 | 19,11 | 18,80 | 18,88 | -0,16% | 100,00 |
| 11.09.2026 | 19,07 | 19,18 | 18,83 | 18,91 | -3,30% | 550,00 |
| 10.09.2026 | 19,57 | 19,60 | 19,48 | 19,56 | -0,10% | - |
| 09.09.2026 | 19,61 | 19,70 | 19,52 | 19,58 | -0,47% | 45,00 |
| 08.09.2026 | 19,58 | 19,78 | 19,54 | 19,67 | 0,00% | - |
| 07.09.2026 | 19,65 | 19,70 | 19,55 | 19,67 | 0,99% | 110,00 |
| 04.09.2026 | 19,64 | 19,79 | 19,48 | 19,48 | -0,71% | - |
| 03.09.2026 | 19,62 | 19,75 | 19,53 | 19,62 | 0,03% | 200,00 |
| 02.09.2026 | 19,66 | 19,71 | 19,56 | 19,61 | -0,53% | - |
| 01.09.2026 | 19,79 | 19,83 | 19,68 | 19,72 | -0,45% | - |
| 31.08.2026 | 19,92 | 19,95 | 19,69 | 19,81 | -0,60% | - |
| 28.08.2026 | 19,86 | 19,99 | 19,81 | 19,93 | 1,27% | - |
| 27.08.2026 | 19,71 | 19,78 | 19,56 | 19,68 | -0,57% | 626,00 |
| 26.08.2026 | 19,83 | 19,85 | 19,74 | 19,79 | -0,06% | - |
| 25.08.2026 | 19,97 | 20,07 | 19,72 | 19,80 | -0,65% | - |
| 24.08.2026 | 19,86 | 20,00 | 19,81 | 19,93 | -0,20% | 500,00 |
| 21.08.2026 | 20,01 | 20,07 | 19,94 | 19,97 | -0,42% | - |
| 20.08.2026 | 20,33 | 20,39 | 20,02 | 20,06 | -1,28% | - |
| 19.08.2026 | 20,17 | 20,50 | 20,07 | 20,32 | 0,79% | - |
| 18.08.2026 | 20,20 | 20,25 | 20,09 | 20,16 | -0,40% | - |
| 17.08.2026 | 20,16 | 20,28 | 20,01 | 20,24 | 0,45% | 5.000,00 |
| 14.08.2026 | 20,26 | 20,30 | 20,13 | 20,15 | -0,64% | 49,00 |
| 13.08.2026 | 20,12 | 20,30 | 20,02 | 20,28 | 0,65% | - |
| 12.08.2026 | 20,09 | 20,24 | 19,99 | 20,15 | 0,64% | - |
| 11.08.2026 | 19,88 | 20,03 | 19,77 | 20,02 | 1,35% | 10,00 |
| 10.08.2026 | 19,95 | 19,97 | 19,67 | 19,75 | -1,52% | 500,00 |
| 07.08.2026 | 19,64 | 20,07 | 19,54 | 20,06 | 2,48% | - |
| 06.08.2026 | 19,68 | 19,78 | 19,53 | 19,57 | 0,03% | - |
| 05.08.2026 | 19,81 | 19,83 | 19,50 | 19,57 | -1,34% | - |
| 04.08.2026 | 19,81 | 19,88 | 19,55 | 19,83 | -0,08% | - |
| 03.08.2026 | 19,92 | 20,01 | 19,78 | 19,85 | 1,15% | 100,00 |
| 31.07.2026 | 20,16 | 20,17 | 19,61 | 19,62 | -1,38% | - |
| 30.07.2026 | 20,13 | 20,34 | 19,90 | 19,90 | -2,16% | 150,00 |
| 29.07.2026 | 20,27 | 20,48 | 20,17 | 20,34 | 0,92% | 549,00 |
| 28.07.2026 | 19,84 | 20,26 | 19,77 | 20,15 | 1,23% | - |
| 27.07.2026 | 19,87 | 20,03 | 19,72 | 19,91 | 0,68% | - |
| 24.07.2026 | 19,62 | 19,89 | 19,52 | 19,77 | 0,82% | - |
| 23.07.2026 | 19,60 | 19,73 | 19,50 | 19,61 | -0,25% | - |
| 22.07.2026 | 20,04 | 20,07 | 19,36 | 19,66 | -2,06% | 200,00 |
| 21.07.2026 | 20,02 | 20,16 | 19,81 | 20,07 | 0,69% | 200,00 |
| 20.07.2026 | 20,05 | 20,29 | 19,94 | 19,94 | -1,04% | 240,00 |
| 17.07.2026 | 20,44 | 20,54 | 20,13 | 20,15 | -1,61% | - |
| 16.07.2026 | 20,21 | 20,51 | 20,11 | 20,48 | 0,00% | - |
| 15.07.2026 | 20,15 | 20,51 | 20,04 | 20,48 | 1,74% | - |
| 14.07.2026 | 19,76 | 20,14 | 19,67 | 20,13 | 0,65% | - |
| 13.07.2026 | 19,97 | 20,05 | 19,88 | 20,00 | 0,33% | 73,00 |
| 10.07.2026 | 19,89 | 20,07 | 19,80 | 19,93 | 0,48% | - |
| 09.07.2026 | 19,77 | 19,88 | 19,64 | 19,84 | 0,43% | 528,00 |
| 08.07.2026 | 19,88 | 19,89 | 19,64 | 19,75 | -1,57% | 400,00 |
| 07.07.2026 | 20,10 | 20,20 | 20,04 | 20,07 | 0,88% | - |
| 06.07.2026 | 19,70 | 19,92 | 19,61 | 19,89 | 1,09% | 300,00 |
| 03.07.2026 | 19,58 | 19,69 | 19,58 | 19,68 | 0,13% | - |
| 02.07.2026 | 19,50 | 19,68 | 19,40 | 19,65 | 0,34% | - |
| 01.07.2026 | 19,62 | 19,69 | 19,52 | 19,58 | -0,97% | - |
| 30.06.2026 | 19,81 | 19,87 | 19,59 | 19,78 | -0,90% | - |
| 29.06.2026 | 20,20 | 20,22 | 19,91 | 19,96 | -0,55% | - |
| 26.06.2026 | 19,77 | 20,13 | 19,69 | 20,07 | 1,62% | 275,00 |
| 25.06.2026 | 19,62 | 19,93 | 19,53 | 19,75 | 0,36% | 1.100,00 |
| 24.06.2026 | 19,60 | 19,68 | 19,49 | 19,68 | 0,55% | - |
| 23.06.2026 | 19,42 | 19,60 | 19,33 | 19,57 | 0,47% | - |
| 22.06.2026 | 19,41 | 19,49 | 19,32 | 19,48 | 0,67% | 10,00 |
| 19.06.2026 | 19,39 | 19,40 | 19,29 | 19,35 | -0,55% | - |
| 18.06.2026 | 19,40 | 19,51 | 19,30 | 19,45 | 0,46% | - |
| 17.06.2026 | 19,45 | 19,52 | 19,32 | 19,36 | 0,52% | 350,00 |
| 16.06.2026 | 19,27 | 19,28 | 19,23 | 19,26 | -0,40% | - |
| 15.06.2026 | 19,20 | 19,35 | 19,10 | 19,34 | 1,36% | 100,00 |
| 12.06.2026 | 19,05 | 19,14 | 18,96 | 19,08 | 0,13% | - |
| 11.06.2026 | 18,79 | 19,17 | 18,70 | 19,06 | 1,71% | - |
| 10.06.2026 | 18,72 | 18,81 | 18,58 | 18,74 | 1,27% | 500,00 |
| 09.06.2026 | 18,19 | 18,59 | 18,10 | 18,50 | 0,22% | - |
| 08.06.2026 | 18,46 | 18,48 | 18,43 | 18,46 | 1,08% | - |
| 05.06.2026 | 18,34 | 18,38 | 18,25 | 18,26 | -0,61% | 700,00 |
| 04.06.2026 | 18,30 | 18,45 | 18,23 | 18,38 | 0,46% | - |
| 03.06.2026 | 18,33 | 18,47 | 18,21 | 18,29 | -1,19% | - |
| 02.06.2026 | 18,52 | 18,58 | 18,50 | 18,51 | -1,07% | - |
| 01.06.2026 | 18,77 | 18,85 | 18,49 | 18,71 | 0,59% | - |
| 29.05.2026 | 18,58 | 18,64 | 18,49 | 18,60 | -0,44% | 500,00 |
| 28.05.2026 | 18,71 | 18,71 | 18,62 | 18,68 | 0,23% | - |
| 27.05.2026 | 18,63 | 18,73 | 18,53 | 18,64 | -0,02% | - |
| 26.05.2026 | 18,55 | 18,64 | 18,46 | 18,64 | -0,46% | 200,00 |
| 25.05.2026 | 18,58 | 18,74 | 18,49 | 18,73 | 0,83% | - |
| 22.05.2026 | 18,66 | 18,76 | 18,52 | 18,58 | 0,61% | - |
| 21.05.2026 | 18,46 | 18,60 | 18,39 | 18,46 | -0,53% | - |
| 20.05.2026 | 18,31 | 18,58 | 18,29 | 18,56 | 0,06% | - |
| 19.05.2026 | 18,52 | 18,60 | 18,52 | 18,55 | -0,41% | - |
| 18.05.2026 | 18,61 | 18,78 | 18,52 | 18,63 | -0,08% | - |
| 15.05.2026 | 19,01 | 19,10 | 18,62 | 18,64 | -2,57% | - |
| 14.05.2026 | 18,98 | 19,13 | 18,89 | 19,13 | 0,60% | - |
| 13.05.2026 | 19,01 | 19,12 | 18,93 | 19,02 | -0,25% | - |
| 12.05.2026 | 19,09 | 19,18 | 18,93 | 19,07 | -0,38% | - |
| 11.05.2026 | 19,21 | 19,25 | 19,11 | 19,14 | 0,21% | - |