22,335$
0,61%
Echtzeit-Aktienkurs ANNALY CAP.MGMT DL -,01
Bid:
Ask:
Aktienkurse zur ANNALY CAP.MGMT DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 22,32 | 22,34 | 22,13 | 22,33 | 0,61% | - |
| 12.12.2025 | 22,28 | 22,46 | 22,14 | 22,20 | -0,11% | - |
| 11.12.2025 | 22,43 | 22,48 | 22,22 | 22,22 | -0,82% | - |
| 10.12.2025 | 22,34 | 22,49 | 22,28 | 22,41 | 0,40% | - |
| 09.12.2025 | 22,65 | 22,75 | 22,32 | 22,32 | -1,40% | - |
| 08.12.2025 | 22,89 | 22,90 | 22,60 | 22,64 | -0,44% | - |
| 04.12.2025 | 22,89 | 22,92 | 22,66 | 22,74 | -0,29% | - |
| 03.12.2025 | 22,89 | 22,92 | 22,65 | 22,80 | -0,20% | - |
| 02.12.2025 | 22,92 | 22,95 | 22,80 | 22,85 | 0,11% | - |
| 01.12.2025 | 22,69 | 22,91 | 22,65 | 22,82 | 0,07% | - |
| 28.11.2025 | 22,81 | 22,82 | 22,73 | 22,80 | 0,45% | - |
| 26.11.2025 | 22,45 | 22,84 | 22,45 | 22,70 | 1,18% | - |
| 25.11.2025 | 22,01 | 22,45 | 21,96 | 22,44 | 2,21% | - |
| 24.11.2025 | 22,04 | 22,04 | 21,79 | 21,95 | -0,43% | - |
| 21.11.2025 | 21,73 | 22,07 | 21,70 | 22,04 | 1,99% | - |
| 20.11.2025 | 21,68 | 21,94 | 21,58 | 21,61 | -0,04% | - |
| 19.11.2025 | 21,62 | 21,66 | 21,49 | 21,62 | 0,24% | - |
| 18.11.2025 | 21,46 | 21,62 | 21,45 | 21,57 | 0,25% | - |
| 17.11.2025 | 21,72 | 21,83 | 21,48 | 21,52 | -0,94% | - |
| 14.11.2025 | 21,68 | 21,83 | 21,63 | 21,72 | -0,29% | - |
| 13.11.2025 | 21,77 | 21,89 | 21,72 | 21,78 | 0,06% | - |
| 12.11.2025 | 22,03 | 22,04 | 21,69 | 21,77 | -1,12% | - |
| 11.11.2025 | 21,74 | 22,12 | 21,74 | 22,02 | 1,29% | - |
| 10.11.2025 | 21,91 | 21,91 | 21,73 | 21,74 | 0,11% | - |
| 06.11.2025 | 21,77 | 21,79 | 21,59 | 21,71 | 0,21% | - |
| 05.11.2025 | 21,51 | 21,74 | 21,49 | 21,67 | 0,72% | - |
| 04.11.2025 | 21,22 | 21,63 | 21,18 | 21,51 | 1,39% | - |
| 03.11.2025 | 21,14 | 21,22 | 20,93 | 21,22 | 1,01% | - |
| 31.10.2025 | 20,79 | 21,02 | 20,62 | 21,01 | 1,31% | - |
| 30.10.2025 | 20,68 | 20,89 | 20,54 | 20,73 | 0,36% | - |
| 29.10.2025 | 21,04 | 21,10 | 20,63 | 20,66 | -1,91% | - |
| 28.10.2025 | 21,21 | 21,21 | 20,91 | 21,06 | -0,42% | - |
| 27.10.2025 | 21,00 | 21,16 | 20,99 | 21,15 | 0,65% | - |
| 24.10.2025 | 21,03 | 21,22 | 20,98 | 21,01 | 0,44% | - |
| 23.10.2025 | 21,20 | 21,24 | 20,86 | 20,92 | -1,80% | 8.374.369,00 |
| 22.10.2025 | 21,10 | 21,39 | 21,09 | 21,30 | 1,19% | 8.256.306,00 |
| 21.10.2025 | 21,13 | 21,14 | 20,90 | 21,05 | -0,28% | 5.939.845,00 |
| 20.10.2025 | 20,90 | 21,13 | 20,68 | 21,11 | 1,74% | 4.912.177,00 |
| 17.10.2025 | 20,51 | 20,75 | 20,42 | 20,75 | 1,36% | - |
| 16.10.2025 | 20,85 | 20,92 | 20,40 | 20,47 | -1,59% | - |
| 15.10.2025 | 20,79 | 20,92 | 20,66 | 20,80 | 0,39% | 6.273.997,00 |
| 14.10.2025 | 20,71 | 20,80 | 20,59 | 20,72 | -0,38% | 9.141.809,00 |
| 13.10.2025 | 20,69 | 20,85 | 20,57 | 20,80 | 1,32% | 3.535.918,00 |
| 10.10.2025 | 21,00 | 21,02 | 20,51 | 20,53 | -1,72% | 5.142.017,00 |
| 09.10.2025 | 20,95 | 21,06 | 20,83 | 20,89 | -0,29% | 8.394.082,00 |
| 08.10.2025 | 20,67 | 20,96 | 20,67 | 20,95 | 1,70% | 5.241.518,00 |
| 07.10.2025 | 20,48 | 20,75 | 20,44 | 20,60 | 0,73% | 5.986.291,00 |
| 06.10.2025 | 20,73 | 20,75 | 20,40 | 20,45 | -1,49% | 7.332.630,00 |
| 03.10.2025 | 20,70 | 20,84 | 20,65 | 20,76 | 0,29% | 5.106.414,00 |
| 02.10.2025 | 20,77 | 20,77 | 20,26 | 20,70 | 0,34% | 8.833.722,00 |
| 01.10.2025 | 20,22 | 20,64 | 20,22 | 20,63 | 2,08% | 7.260.204,00 |
| 30.09.2025 | 20,23 | 20,24 | 20,00 | 20,21 | -3,39% | 8.858.049,00 |
| 29.09.2025 | 21,10 | 21,12 | 20,81 | 20,92 | -0,57% | 12.339.776,00 |
| 26.09.2025 | 20,91 | 21,12 | 20,85 | 21,04 | 1,06% | 7.176.789,00 |
| 25.09.2025 | 20,75 | 20,87 | 20,61 | 20,82 | 0,10% | 6.344.766,00 |
| 24.09.2025 | 20,90 | 20,92 | 20,74 | 20,80 | -0,76% | 6.816.869,00 |
| 23.09.2025 | 20,90 | 21,14 | 20,87 | 20,96 | 0,43% | 8.693.691,00 |
| 22.09.2025 | 21,38 | 21,38 | 20,84 | 20,87 | -2,25% | 11.005.843,00 |
| 19.09.2025 | 21,73 | 21,75 | 21,28 | 21,35 | -1,61% | 21.162.832,00 |
| 18.09.2025 | 21,90 | 21,91 | 21,56 | 21,70 | -0,91% | 6.781.325,00 |
| 17.09.2025 | 21,90 | 22,14 | 21,79 | 21,90 | 0,27% | 8.563.959,00 |
| 16.09.2025 | 22,08 | 22,19 | 21,78 | 21,84 | -1,04% | 8.031.596,00 |
| 15.09.2025 | 22,11 | 22,19 | 22,03 | 22,07 | 0,32% | 6.337.037,00 |
| 12.09.2025 | 22,16 | 22,16 | 21,96 | 22,00 | -0,68% | 6.183.151,00 |
| 11.09.2025 | 22,19 | 22,29 | 22,08 | 22,15 | 0,23% | 9.347.975,00 |
| 10.09.2025 | 22,33 | 22,45 | 22,08 | 22,10 | -0,76% | 9.817.176,00 |
| 09.09.2025 | 22,15 | 22,36 | 22,13 | 22,27 | 0,50% | 9.122.866,00 |
| 08.09.2025 | 22,09 | 22,26 | 22,00 | 22,16 | 0,32% | 8.713.846,00 |
| 05.09.2025 | 22,00 | 22,18 | 21,92 | 22,09 | 1,33% | 8.145.093,00 |
| 04.09.2025 | 21,52 | 21,86 | 21,47 | 21,80 | 1,44% | 8.628.218,00 |
| 03.09.2025 | 21,04 | 21,49 | 21,01 | 21,49 | 2,09% | 6.860.913,00 |
| 02.09.2025 | 20,88 | 21,05 | 20,81 | 21,05 | -0,52% | 5.550.062,00 |
| 29.08.2025 | 20,98 | 21,16 | 20,97 | 21,16 | 0,79% | - |
| 28.08.2025 | 21,04 | 21,04 | 20,84 | 20,99 | 0,05% | - |
| 27.08.2025 | 21,07 | 21,18 | 20,97 | 20,98 | -0,47% | - |
| 26.08.2025 | 21,07 | 21,09 | 20,92 | 21,08 | 0,12% | - |
| 25.08.2025 | 21,07 | 21,14 | 21,05 | 21,06 | -0,35% | - |
| 22.08.2025 | 20,60 | 21,18 | 20,60 | 21,13 | 2,96% | - |
| 21.08.2025 | 20,83 | 20,83 | 20,47 | 20,52 | -1,86% | - |
| 20.08.2025 | 20,76 | 20,94 | 20,75 | 20,91 | 0,86% | - |
| 19.08.2025 | 20,72 | 20,84 | 20,62 | 20,73 | 0,33% | - |
| 18.08.2025 | 20,79 | 20,81 | 20,59 | 20,66 | -0,72% | - |
| 15.08.2025 | 20,87 | 20,87 | 20,75 | 20,82 | -0,03% | - |
| 14.08.2025 | 20,76 | 20,86 | 20,65 | 20,82 | -0,10% | - |
| 13.08.2025 | 20,65 | 20,84 | 20,64 | 20,84 | 1,26% | - |
| 12.08.2025 | 20,54 | 20,62 | 20,45 | 20,58 | 0,86% | - |
| 11.08.2025 | 20,65 | 20,66 | 20,38 | 20,41 | -0,91% | - |
| 08.08.2025 | 20,66 | 20,75 | 20,53 | 20,60 | 0,12% | - |
| 07.08.2025 | 20,61 | 20,77 | 20,57 | 20,57 | 0,05% | - |
| 06.08.2025 | 20,77 | 20,77 | 20,51 | 20,56 | -1,20% | - |
| 05.08.2025 | 20,93 | 20,96 | 20,72 | 20,81 | -0,42% | - |
| 04.08.2025 | 20,55 | 20,92 | 20,55 | 20,90 | 1,97% | - |
| 01.08.2025 | 20,28 | 20,54 | 20,23 | 20,50 | 0,93% | - |
| 31.07.2025 | 20,61 | 20,61 | 20,25 | 20,31 | -1,30% | - |
| 30.07.2025 | 20,84 | 20,98 | 20,54 | 20,57 | -1,35% | - |
| 29.07.2025 | 20,70 | 20,89 | 20,62 | 20,85 | 0,80% | - |
| 28.07.2025 | 20,89 | 20,92 | 20,55 | 20,69 | -0,74% | - |
| 25.07.2025 | 20,58 | 20,85 | 20,45 | 20,84 | 1,39% | - |
| 24.07.2025 | 20,36 | 20,62 | 20,23 | 20,56 | 0,62% | - |
| 23.07.2025 | 20,49 | 20,58 | 20,33 | 20,43 | 0,19% | - |