17,725$
-2,80%
Echtzeit-Aktienkurs ANNALY CAP.MGMT DL -,01
Bid:
Ask:
Aktienkurse zur ANNALY CAP.MGMT DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 18,24 | 18,24 | 17,70 | 17,71 | -2,88% | 676.621,00 |
| 16.10.2026 | 18,46 | 18,51 | 18,21 | 18,24 | -1,49% | 4.257.625,00 |
| 15.10.2026 | 18,51 | 18,51 | 18,51 | 18,51 | 1,84% | 4.072,00 |
| 14.10.2026 | 18,20 | 18,20 | 17,86 | 18,18 | -0,19% | 6.322.782,00 |
| 13.10.2026 | 18,41 | 18,43 | 17,90 | 18,21 | -0,27% | 10.732.916,00 |
| 12.10.2026 | 18,33 | 18,45 | 18,21 | 18,26 | -0,33% | 4.645.061,00 |
| 09.10.2026 | 18,29 | 18,34 | 17,98 | 18,32 | 0,25% | 4.748.809,00 |
| 08.10.2026 | 17,89 | 18,36 | 17,77 | 18,28 | 2,07% | 6.454.406,00 |
| 07.10.2026 | 18,33 | 18,33 | 17,86 | 17,91 | -2,69% | 426.188,00 |
| 06.10.2026 | 18,40 | 18,43 | 18,17 | 18,40 | 0,66% | 507.666,00 |
| 05.10.2026 | 18,58 | 18,61 | 18,26 | 18,28 | -1,19% | 426.557,00 |
| 02.10.2026 | 18,97 | 19,07 | 18,41 | 18,50 | -1,12% | 723.689,00 |
| 01.10.2026 | 18,89 | 18,94 | 18,38 | 18,71 | -1,01% | 981.193,00 |
| 30.09.2026 | 19,66 | 19,74 | 18,90 | 18,90 | -6,90% | 771.546,00 |
| 29.09.2026 | 20,50 | 20,52 | 20,16 | 20,30 | -0,17% | 564.979,00 |
| 28.09.2026 | 20,60 | 20,70 | 20,27 | 20,34 | -1,38% | 6.105.181,00 |
| 25.09.2026 | 20,70 | 20,77 | 20,31 | 20,62 | 0,05% | 6.691.408,00 |
| 24.09.2026 | 21,04 | 21,12 | 20,55 | 20,61 | -2,00% | 372.180,00 |
| 23.09.2026 | 21,53 | 21,53 | 21,02 | 21,03 | -1,87% | 422.974,00 |
| 22.09.2026 | 21,44 | 21,54 | 21,34 | 21,43 | 0,63% | 388.599,00 |
| 21.09.2026 | 21,22 | 21,43 | 21,12 | 21,30 | 1,09% | 595.302,00 |
| 18.09.2026 | 21,40 | 21,40 | 21,04 | 21,07 | -1,13% | 401.816,00 |
| 17.09.2026 | 21,53 | 21,64 | 21,28 | 21,31 | 0,28% | 750.284,00 |
| 16.09.2026 | 21,52 | 21,72 | 21,08 | 21,25 | -0,75% | 642.660,00 |
| 15.09.2026 | 21,80 | 21,90 | 21,35 | 21,41 | -1,83% | 433.110,00 |
| 14.09.2026 | 21,93 | 22,06 | 21,66 | 21,81 | -0,43% | 487.807,00 |
| 11.09.2026 | 22,21 | 22,23 | 21,87 | 21,90 | -0,43% | 436.513,00 |
| 10.09.2026 | 22,64 | 22,66 | 21,95 | 22,00 | -2,66% | 778.127,00 |
| 09.09.2026 | 22,75 | 22,95 | 22,60 | 22,60 | -0,53% | 305.493,00 |
| 08.09.2026 | 22,85 | 22,94 | 22,72 | 22,72 | -0,55% | 323.926,00 |
| 04.09.2026 | 22,92 | 22,94 | 22,62 | 22,84 | 0,11% | 819.452,00 |
| 03.09.2026 | 22,84 | 22,95 | 22,71 | 22,82 | 0,40% | 1.152.983,00 |
| 02.09.2026 | 22,72 | 22,75 | 22,57 | 22,73 | 0,22% | 1.031.536,00 |
| 01.09.2026 | 22,88 | 22,98 | 22,57 | 22,68 | -1,13% | 651.751,00 |
| 31.08.2026 | 23,04 | 23,16 | 22,84 | 22,94 | -0,46% | 386.735,00 |
| 28.08.2026 | 23,10 | 23,22 | 23,01 | 23,04 | -0,09% | 820.175,00 |
| 27.08.2026 | 22,88 | 23,09 | 22,79 | 23,06 | 0,81% | 815.866,00 |
| 26.08.2026 | 23,10 | 23,12 | 22,87 | 22,88 | -0,91% | 622.082,00 |
| 25.08.2026 | 23,33 | 23,35 | 22,99 | 23,09 | -0,75% | 738.716,00 |
| 24.08.2026 | 23,24 | 23,33 | 23,13 | 23,26 | 0,39% | 434.925,00 |
| 21.08.2026 | 23,41 | 23,43 | 23,12 | 23,17 | -0,56% | 610.264,00 |
| 20.08.2026 | 23,70 | 23,79 | 23,30 | 23,30 | -1,87% | 721.508,00 |
| 19.08.2026 | 23,42 | 23,91 | 23,42 | 23,75 | 1,52% | 953.401,00 |
| 18.08.2026 | 23,36 | 23,45 | 23,30 | 23,39 | 0,00% | 706.782,00 |
| 17.08.2026 | 23,32 | 23,46 | 23,21 | 23,39 | 0,30% | 227.162,00 |
| 14.08.2026 | 23,43 | 23,52 | 23,28 | 23,32 | -0,28% | 956.225,00 |
| 13.08.2026 | 23,22 | 23,39 | 23,18 | 23,39 | 1,34% | 735.534,00 |
| 12.08.2026 | 23,18 | 23,37 | 23,07 | 23,08 | -0,30% | 1.316.927,00 |
| 11.08.2026 | 22,89 | 23,20 | 22,82 | 23,15 | 0,96% | 901.518,00 |
| 10.08.2026 | 23,00 | 23,01 | 22,64 | 22,93 | -0,41% | 617.501,00 |
| 07.08.2026 | 22,80 | 23,20 | 22,71 | 23,02 | 1,66% | 1.323.618,00 |
| 06.08.2026 | 22,67 | 22,77 | 22,46 | 22,65 | -0,07% | 987.413,00 |
| 05.08.2026 | 22,81 | 22,81 | 22,52 | 22,66 | -0,37% | 1.098.668,00 |
| 04.08.2026 | 22,80 | 22,91 | 22,53 | 22,75 | -0,11% | 1.071.840,00 |
| 03.08.2026 | 22,85 | 23,06 | 22,74 | 22,77 | 0,33% | 529.477,00 |
| 31.07.2026 | 23,09 | 23,20 | 22,57 | 22,70 | -1,65% | 1.245.713,00 |
| 30.07.2026 | 23,23 | 23,24 | 22,85 | 23,08 | 0,11% | 1.339.274,00 |
| 29.07.2026 | 23,19 | 23,29 | 22,99 | 23,05 | -0,73% | 1.257.999,00 |
| 28.07.2026 | 22,75 | 23,23 | 22,62 | 23,22 | 2,88% | 1.195.511,00 |
| 27.07.2026 | 22,59 | 22,78 | 22,50 | 22,57 | 0,65% | 764.183,00 |
| 24.07.2026 | 22,38 | 22,61 | 22,33 | 22,43 | 0,56% | 577.135,00 |
| 23.07.2026 | 22,35 | 22,43 | 22,15 | 22,30 | -0,58% | 619.377,00 |
| 22.07.2026 | 22,65 | 22,78 | 22,03 | 22,43 | -0,91% | 1.109.442,00 |
| 21.07.2026 | 22,58 | 22,93 | 22,55 | 22,64 | -0,24% | 775.316,00 |
| 20.07.2026 | 23,03 | 23,17 | 22,59 | 22,69 | -1,48% | 539.730,00 |
| 17.07.2026 | 23,42 | 23,48 | 22,92 | 23,03 | -1,71% | 658.122,00 |
| 16.07.2026 | 23,16 | 23,47 | 23,16 | 23,43 | 1,25% | 563.069,00 |
| 15.07.2026 | 22,98 | 23,46 | 22,98 | 23,14 | 0,63% | 752.407,00 |
| 14.07.2026 | 22,75 | 23,09 | 22,71 | 23,00 | 2,06% | 719.514,00 |
| 13.07.2026 | 22,89 | 22,93 | 22,45 | 22,53 | -1,40% | 448.918,00 |
| 10.07.2026 | 22,90 | 22,92 | 22,75 | 22,85 | 0,51% | 379.225,00 |
| 09.07.2026 | 22,64 | 22,89 | 22,46 | 22,74 | 1,00% | 617.205,00 |
| 08.07.2026 | 22,58 | 22,67 | 22,40 | 22,51 | -0,77% | 709.553,00 |
| 07.07.2026 | 23,00 | 23,10 | 22,67 | 22,69 | -1,22% | 820.788,00 |
| 06.07.2026 | 22,53 | 23,00 | 22,53 | 22,97 | 1,80% | 835.923,00 |
| 02.07.2026 | 22,28 | 22,57 | 22,27 | 22,56 | 1,62% | 1.021.199,00 |
| 01.07.2026 | 22,33 | 22,42 | 22,14 | 22,20 | -0,72% | 1.086.814,00 |
| 30.06.2026 | 22,33 | 22,66 | 22,31 | 22,36 | -3,35% | 1.404.278,00 |
| 29.06.2026 | 22,76 | 23,15 | 22,60 | 23,14 | 0,76% | 560.666,00 |
| 26.06.2026 | 22,55 | 22,96 | 22,51 | 22,96 | 1,86% | 1.200.690,00 |
| 25.06.2026 | 22,42 | 22,57 | 22,28 | 22,54 | 1,01% | 1.019.054,00 |
| 24.06.2026 | 22,40 | 22,52 | 22,25 | 22,32 | 0,31% | 1.392.920,00 |
| 23.06.2026 | 22,17 | 22,33 | 22,10 | 22,25 | 0,45% | 833.500,00 |
| 22.06.2026 | 22,24 | 22,40 | 22,11 | 22,15 | -0,20% | 649.842,00 |
| 18.06.2026 | 22,29 | 22,38 | 22,07 | 22,19 | 0,02% | 983.262,00 |
| 17.06.2026 | 22,59 | 22,62 | 22,01 | 22,19 | -1,84% | 1.102.186,00 |
| 16.06.2026 | 22,39 | 22,61 | 22,36 | 22,60 | 1,53% | 766.856,00 |
| 15.06.2026 | 22,20 | 22,54 | 22,18 | 22,26 | 1,23% | 580.420,00 |
| 12.06.2026 | 22,09 | 22,16 | 21,89 | 21,99 | -0,09% | 820.786,00 |
| 11.06.2026 | 21,65 | 22,15 | 21,62 | 22,01 | 2,47% | 842.927,00 |
| 10.06.2026 | 21,62 | 21,71 | 21,48 | 21,48 | -0,92% | 480.162,00 |
| 09.06.2026 | 21,06 | 21,69 | 21,06 | 21,68 | 3,41% | 929.068,00 |
| 08.06.2026 | 21,32 | 21,42 | 20,88 | 20,97 | -1,20% | 282.707,00 |
| 05.06.2026 | 21,26 | 21,35 | 21,13 | 21,22 | -0,19% | 502.554,00 |
| 04.06.2026 | 21,21 | 21,47 | 21,21 | 21,26 | 0,50% | 643.586,00 |
| 03.06.2026 | 21,26 | 21,39 | 21,08 | 21,16 | -0,61% | 696.954,00 |
| 02.06.2026 | 21,55 | 21,69 | 21,23 | 21,29 | -1,07% | 747.849,00 |
| 01.06.2026 | 21,80 | 21,89 | 21,48 | 21,52 | -1,56% | 385.339,00 |
| 29.05.2026 | 21,56 | 21,90 | 21,53 | 21,86 | 1,20% | 835.803,00 |
| 28.05.2026 | 21,59 | 21,73 | 21,52 | 21,60 | -0,32% | 489.972,00 |