19,025€
0,35%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 18,99 | 19,04 | 18,90 | 19,00 | 0,44% | - |
| 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% | - |
| 06.11.2025 | 18,84 | 18,93 | 18,74 | 18,83 | 0,21% | - |
| 05.11.2025 | 18,71 | 18,82 | 18,61 | 18,79 | 0,34% | 500,00 |
| 04.11.2025 | 18,43 | 18,79 | 18,25 | 18,72 | 2,16% | - |
| 03.11.2025 | 18,34 | 18,46 | 18,16 | 18,33 | 0,70% | - |
| 31.10.2025 | 17,92 | 18,25 | 17,82 | 18,20 | 1,75% | - |
| 30.10.2025 | 17,82 | 18,03 | 17,72 | 17,89 | -0,30% | 3,00 |
| 29.10.2025 | 18,16 | 18,16 | 17,92 | 17,94 | -0,15% | - |
| 28.10.2025 | 18,13 | 18,27 | 17,97 | 17,97 | -0,77% | 33,00 |
| 27.10.2025 | 18,19 | 18,22 | 17,81 | 18,11 | -0,32% | 850,00 |
| 24.10.2025 | 18,08 | 18,26 | 17,99 | 18,17 | 0,92% | - |
| 23.10.2025 | 18,37 | 18,40 | 17,98 | 18,00 | -1,54% | - |
| 22.10.2025 | 18,13 | 18,31 | 18,06 | 18,28 | 0,73% | - |
| 21.10.2025 | 18,16 | 18,20 | 18,08 | 18,15 | 2,80% | - |
| 17.10.2025 | 17,48 | 17,67 | 17,39 | 17,66 | -0,29% | 125,00 |
| 16.10.2025 | 17,85 | 17,93 | 17,65 | 17,71 | -0,92% | - |
| 15.10.2025 | 17,88 | 17,92 | 17,79 | 17,87 | 0,25% | - |
| 14.10.2025 | 17,92 | 17,96 | 17,77 | 17,83 | -0,01% | - |
| 13.10.2025 | 17,82 | 17,92 | 17,71 | 17,83 | 0,28% | - |
| 10.10.2025 | 18,11 | 18,19 | 17,68 | 17,78 | -2,25% | 260,00 |
| 09.10.2025 | 17,99 | 18,21 | 17,92 | 18,19 | 2,46% | - |
| 08.10.2025 | 17,74 | 17,83 | 17,66 | 17,75 | 0,47% | 250,00 |
| 07.10.2025 | 17,50 | 17,70 | 17,42 | 17,67 | -0,11% | 200,00 |
| 06.10.2025 | 17,72 | 17,88 | 17,59 | 17,69 | 0,28% | - |
| 03.10.2025 | 17,67 | 17,75 | 17,57 | 17,64 | 0,48% | - |
| 02.10.2025 | 17,58 | 17,68 | 17,35 | 17,56 | 0,84% | - |
| 01.10.2025 | 17,09 | 17,43 | 17,00 | 17,41 | 1,69% | 200,00 |
| 30.09.2025 | 17,33 | 17,40 | 17,03 | 17,12 | -3,92% | - |
| 29.09.2025 | 18,05 | 18,15 | 17,72 | 17,82 | -0,44% | 200,00 |
| 26.09.2025 | 17,84 | 17,92 | 17,76 | 17,90 | 0,79% | - |
| 25.09.2025 | 17,76 | 17,92 | 17,69 | 17,76 | 0,39% | 150,00 |
| 24.09.2025 | 17,86 | 17,93 | 17,66 | 17,69 | -0,21% | 100,00 |
| 23.09.2025 | 17,78 | 17,91 | 17,64 | 17,72 | -0,93% | - |
| 22.09.2025 | 18,19 | 18,23 | 17,80 | 17,89 | -2,30% | 2.050,00 |
| 19.09.2025 | 18,48 | 18,56 | 18,31 | 18,31 | -1,00% | - |
| 18.09.2025 | 18,66 | 18,73 | 18,37 | 18,50 | -0,34% | - |
| 17.09.2025 | 18,48 | 18,60 | 18,39 | 18,56 | 0,67% | - |
| 16.09.2025 | 18,83 | 18,83 | 18,41 | 18,44 | -1,89% | - |
| 15.09.2025 | 18,78 | 19,07 | 18,68 | 18,79 | -0,59% | 1.000,00 |
| 12.09.2025 | 18,90 | 18,91 | 18,81 | 18,90 | -0,21% | 1.110,00 |
| 11.09.2025 | 18,94 | 19,02 | 18,88 | 18,94 | 0,43% | 50,00 |
| 10.09.2025 | 19,09 | 19,21 | 18,83 | 18,86 | 0,10% | 1.050,00 |
| 09.09.2025 | 18,82 | 18,90 | 18,74 | 18,84 | -0,19% | - |
| 08.09.2025 | 18,85 | 18,88 | 18,77 | 18,88 | 0,79% | - |
| 05.09.2025 | 18,73 | 18,92 | 18,58 | 18,73 | 0,42% | - |
| 04.09.2025 | 18,39 | 18,70 | 18,32 | 18,65 | 2,51% | - |
| 03.09.2025 | 18,05 | 18,25 | 17,96 | 18,20 | 1,36% | - |
| 02.09.2025 | 18,16 | 18,23 | 17,88 | 17,95 | -1,07% | - |
| 01.09.2025 | 18,08 | 18,19 | 17,97 | 18,15 | 0,58% | 100,00 |
| 29.08.2025 | 17,99 | 18,12 | 17,90 | 18,04 | 0,73% | 1.300,00 |
| 28.08.2025 | 18,04 | 18,10 | 17,86 | 17,91 | -0,89% | - |
| 27.08.2025 | 18,16 | 18,27 | 18,03 | 18,07 | -0,20% | 130,00 |
| 26.08.2025 | 18,08 | 18,15 | 17,94 | 18,11 | -0,10% | 1,00 |
| 25.08.2025 | 18,07 | 18,14 | 17,79 | 18,12 | 0,85% | 1.500,00 |
| 22.08.2025 | 17,78 | 18,07 | 17,70 | 17,97 | 1,48% | - |
| 21.08.2025 | 17,95 | 17,97 | 17,66 | 17,71 | -1,01% | - |
| 20.08.2025 | 17,83 | 17,97 | 17,72 | 17,89 | 0,39% | 598,00 |
| 19.08.2025 | 17,74 | 17,87 | 17,65 | 17,82 | 0,42% | 621,00 |
| 18.08.2025 | 17,84 | 17,99 | 17,73 | 17,74 | -0,21% | - |
| 15.08.2025 | 17,98 | 17,99 | 17,72 | 17,78 | -0,65% | - |
| 14.08.2025 | 17,79 | 17,93 | 17,70 | 17,90 | 1,38% | - |
| 13.08.2025 | 17,62 | 17,77 | 17,53 | 17,65 | 0,12% | - |
| 12.08.2025 | 17,60 | 17,74 | 17,52 | 17,63 | 0,05% | 100,00 |
| 11.08.2025 | 17,68 | 17,82 | 17,60 | 17,62 | -0,59% | 200,00 |
| 08.08.2025 | 17,73 | 17,83 | 17,64 | 17,73 | -0,30% | 150,00 |
| 07.08.2025 | 17,63 | 17,85 | 17,55 | 17,78 | 0,84% | - |
| 06.08.2025 | 17,99 | 18,05 | 17,62 | 17,63 | -2,09% | - |
| 05.08.2025 | 18,13 | 18,18 | 17,88 | 18,01 | 0,02% | - |
| 04.08.2025 | 17,78 | 18,03 | 17,69 | 18,01 | 1,88% | 55,00 |
| 01.08.2025 | 17,81 | 17,83 | 17,47 | 17,68 | -0,97% | - |
| 31.07.2025 | 18,04 | 18,08 | 17,76 | 17,85 | -1,78% | - |
| 30.07.2025 | 18,02 | 18,29 | 17,93 | 18,17 | 0,77% | - |
| 29.07.2025 | 17,84 | 18,04 | 17,76 | 18,03 | 1,36% | - |