19,790€
-0,73%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.05.2026 | 19,11 | 19,14 | 19,01 | 19,10 | 0,64% | - |
| 07.05.2026 | 19,21 | 19,25 | 18,95 | 18,98 | -0,83% | 500,00 |
| 06.05.2026 | 19,17 | 19,31 | 19,08 | 19,13 | 0,21% | - |
| 05.05.2026 | 19,25 | 19,27 | 19,06 | 19,09 | -0,46% | - |
| 04.05.2026 | 19,55 | 19,65 | 19,18 | 19,18 | -1,76% | 75,00 |
| 30.04.2026 | 19,25 | 19,58 | 19,15 | 19,53 | 1,19% | 200,00 |
| 29.04.2026 | 19,56 | 19,57 | 19,27 | 19,30 | -0,58% | 156,00 |
| 28.04.2026 | 19,51 | 19,59 | 19,40 | 19,41 | -0,04% | - |
| 27.04.2026 | 19,33 | 19,49 | 19,23 | 19,42 | 0,52% | - |
| 24.04.2026 | 19,20 | 19,33 | 19,10 | 19,32 | 0,40% | - |
| 23.04.2026 | 19,21 | 19,40 | 19,13 | 19,24 | -0,65% | - |
| 22.04.2026 | 19,41 | 19,53 | 19,12 | 19,37 | -0,01% | - |
| 21.04.2026 | 19,26 | 19,53 | 19,17 | 19,37 | 1,24% | - |
| 20.04.2026 | 19,27 | 19,32 | 19,01 | 19,13 | -0,43% | 80,00 |
| 17.04.2026 | 18,86 | 19,22 | 18,77 | 19,21 | 1,08% | - |
| 16.04.2026 | 19,22 | 19,29 | 19,00 | 19,01 | -0,39% | - |
| 15.04.2026 | 18,95 | 19,10 | 18,87 | 19,08 | 0,77% | - |
| 14.04.2026 | 18,85 | 18,95 | 18,76 | 18,94 | 0,71% | 60,00 |
| 13.04.2026 | 18,82 | 18,92 | 18,65 | 18,80 | -0,47% | - |
| 10.04.2026 | 18,88 | 18,95 | 18,79 | 18,89 | 0,96% | - |
| 09.04.2026 | 18,68 | 18,78 | 18,56 | 18,71 | 0,86% | - |
| 08.04.2026 | 18,63 | 18,71 | 18,42 | 18,55 | 0,66% | - |
| 07.04.2026 | 18,57 | 18,71 | 18,35 | 18,43 | 0,66% | 102,00 |
| 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 |