25,280$
-0,04%
Echtzeit-Aktienkurs Annaly Capital Management
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 25,27 | 25,29 | 25,22 | 25,29 | 0,00% | 17.657,00 |
| 12.12.2025 | 25,24 | 25,35 | 25,22 | 25,29 | 0,00% | 12.399,00 |
| 11.12.2025 | 25,28 | 25,29 | 25,18 | 25,29 | 0,12% | 68.972,00 |
| 10.12.2025 | 25,20 | 25,26 | 25,20 | 25,26 | 0,28% | 11.927,00 |
| 09.12.2025 | 25,17 | 25,26 | 25,17 | 25,19 | -0,24% | 13.890,00 |
| 08.12.2025 | 25,22 | 25,27 | 25,17 | 25,25 | -0,08% | 15.580,00 |
| 05.12.2025 | 25,29 | 25,29 | 25,20 | 25,27 | 0,04% | 23.227,00 |
| 04.12.2025 | 25,20 | 25,27 | 25,20 | 25,26 | 0,08% | 29.741,00 |
| 03.12.2025 | 25,16 | 25,24 | 25,15 | 25,24 | 0,16% | 23.265,00 |
| 02.12.2025 | 25,23 | 25,24 | 25,10 | 25,20 | -0,16% | 85.066,00 |
| 01.12.2025 | 25,23 | 25,30 | 25,20 | 25,24 | -1,48% | 49.492,00 |
| 28.11.2025 | 25,59 | 25,69 | 25,59 | 25,62 | 0,20% | 56.065,00 |
| 26.11.2025 | 25,61 | 25,63 | 25,53 | 25,57 | -0,17% | 52.265,00 |
| 25.11.2025 | 25,52 | 25,64 | 25,52 | 25,61 | 0,25% | 39.012,00 |
| 24.11.2025 | 25,60 | 25,63 | 25,53 | 25,55 | -0,16% | 37.658,00 |
| 21.11.2025 | 25,51 | 25,62 | 25,51 | 25,59 | 0,20% | 11.707,00 |
| 20.11.2025 | 25,53 | 25,58 | 25,46 | 25,54 | 0,16% | 28.725,00 |
| 19.11.2025 | 25,61 | 25,61 | 25,49 | 25,50 | -0,20% | 45.785,00 |
| 18.11.2025 | 25,54 | 25,59 | 25,51 | 25,55 | 0,04% | 45.870,00 |
| 17.11.2025 | 25,62 | 25,62 | 25,51 | 25,54 | -0,35% | 17.591,00 |
| 14.11.2025 | 25,65 | 25,65 | 25,53 | 25,63 | -0,19% | 70.732,00 |
| 13.11.2025 | 25,61 | 25,73 | 25,61 | 25,68 | 0,08% | 8.626,00 |
| 12.11.2025 | 25,70 | 25,74 | 25,62 | 25,66 | 0,18% | 11.079,00 |
| 11.11.2025 | 25,64 | 25,66 | 25,55 | 25,62 | 0,25% | 8.952,00 |
| 10.11.2025 | 25,65 | 25,65 | 25,54 | 25,55 | -0,16% | 35.776,00 |
| 07.11.2025 | 25,55 | 25,60 | 25,51 | 25,59 | -0,04% | 13.413,00 |
| 06.11.2025 | 25,56 | 25,65 | 25,55 | 25,60 | 0,07% | 14.445,00 |
| 05.11.2025 | 25,45 | 25,60 | 25,45 | 25,58 | 0,24% | 19.882,00 |
| 04.11.2025 | 25,51 | 25,53 | 25,44 | 25,52 | 0,04% | 52.269,00 |
| 03.11.2025 | 25,47 | 25,51 | 25,40 | 25,51 | 0,35% | 30.295,00 |
| 31.10.2025 | 25,55 | 25,55 | 25,41 | 25,42 | -0,51% | 48.361,00 |
| 30.10.2025 | 25,57 | 25,62 | 25,52 | 25,55 | 0,12% | 14.904,00 |
| 29.10.2025 | 25,52 | 25,61 | 25,52 | 25,52 | 0,04% | 13.751,00 |
| 28.10.2025 | 25,59 | 25,69 | 25,46 | 25,51 | -0,16% | 24.949,00 |
| 27.10.2025 | 25,54 | 25,59 | 25,54 | 25,55 | 0,08% | 7.805,00 |
| 24.10.2025 | 25,56 | 25,56 | 25,50 | 25,53 | 0,04% | 7.532,00 |
| 23.10.2025 | 25,47 | 25,57 | 25,41 | 25,52 | 0,26% | 16.543,00 |
| 22.10.2025 | 25,45 | 25,47 | 25,41 | 25,46 | 0,02% | 20.587,00 |
| 21.10.2025 | 25,39 | 25,46 | 25,39 | 25,45 | 0,16% | 24.877,00 |
| 20.10.2025 | 25,40 | 25,41 | 25,31 | 25,41 | 0,32% | 23.864,00 |
| 17.10.2025 | 25,31 | 25,38 | 25,30 | 25,33 | -0,03% | 17.017,00 |
| 16.10.2025 | 25,39 | 25,41 | 25,33 | 25,34 | -0,13% | 19.665,00 |
| 15.10.2025 | 25,55 | 25,55 | 25,33 | 25,37 | -0,59% | 58.462,00 |
| 14.10.2025 | 25,44 | 25,62 | 25,42 | 25,52 | 0,28% | 51.305,00 |
| 13.10.2025 | 25,43 | 25,47 | 25,43 | 25,45 | 0,04% | 14.677,00 |
| 10.10.2025 | 25,40 | 25,47 | 25,30 | 25,44 | 0,16% | 27.185,00 |
| 09.10.2025 | 25,43 | 25,46 | 25,40 | 25,40 | -0,20% | 7.256,00 |
| 08.10.2025 | 25,49 | 25,49 | 25,42 | 25,45 | -0,04% | 14.262,00 |
| 07.10.2025 | 25,49 | 25,49 | 25,45 | 25,46 | -0,08% | 21.237,00 |
| 06.10.2025 | 25,42 | 25,48 | 25,42 | 25,48 | 0,12% | 17.506,00 |
| 02.10.2025 | 25,47 | 25,48 | 25,38 | 25,45 | 0,04% | 20.053,00 |
| 01.10.2025 | 25,35 | 25,46 | 25,34 | 25,44 | 0,39% | 26.373,00 |
| 30.09.2025 | 25,39 | 25,47 | 25,29 | 25,34 | 0,00% | 65.285,00 |
| 29.09.2025 | 25,36 | 25,39 | 25,30 | 25,34 | 0,08% | 19.723,00 |
| 26.09.2025 | 25,37 | 25,38 | 25,31 | 25,32 | -0,06% | 19.573,00 |
| 25.09.2025 | 25,37 | 25,44 | 25,30 | 25,34 | -0,14% | 12.569,00 |
| 24.09.2025 | 25,50 | 25,50 | 25,34 | 25,37 | -0,28% | 30.962,00 |
| 23.09.2025 | 25,52 | 25,54 | 25,42 | 25,44 | -0,39% | 14.208,00 |
| 22.09.2025 | 25,61 | 25,65 | 25,47 | 25,54 | -0,51% | 22.556,00 |
| 19.09.2025 | 25,65 | 25,69 | 25,60 | 25,67 | 0,04% | 67.473,00 |
| 18.09.2025 | 25,65 | 25,68 | 25,60 | 25,66 | -0,08% | 28.742,00 |
| 17.09.2025 | 25,61 | 25,69 | 25,61 | 25,68 | 0,20% | 23.214,00 |
| 16.09.2025 | 25,57 | 25,63 | 25,57 | 25,63 | 0,12% | 18.974,00 |
| 15.09.2025 | 25,60 | 25,60 | 25,57 | 25,60 | 0,15% | 26.839,00 |
| 12.09.2025 | 25,50 | 25,57 | 25,50 | 25,56 | 0,00% | 22.624,00 |
| 11.09.2025 | 25,54 | 25,56 | 25,53 | 25,56 | 0,08% | 19.579,00 |
| 10.09.2025 | 25,56 | 25,57 | 25,53 | 25,54 | -0,04% | 20.742,00 |
| 09.09.2025 | 25,50 | 25,55 | 25,47 | 25,55 | 0,23% | 31.522,00 |
| 08.09.2025 | 25,50 | 25,55 | 25,48 | 25,49 | 0,00% | 24.239,00 |
| 05.09.2025 | 25,44 | 25,64 | 25,43 | 25,49 | 0,24% | 56.377,00 |
| 04.09.2025 | 25,38 | 25,43 | 25,35 | 25,43 | 0,20% | 29.251,00 |
| 03.09.2025 | 25,38 | 25,38 | 25,33 | 25,38 | 0,16% | 17.344,00 |
| 02.09.2025 | 25,16 | 25,34 | 25,16 | 25,34 | -1,32% | 63.213,00 |
| 29.08.2025 | 25,84 | 25,84 | 25,62 | 25,68 | -0,62% | 112.152,00 |
| 28.08.2025 | 25,83 | 25,85 | 25,76 | 25,84 | 0,00% | 19.896,00 |
| 27.08.2025 | 25,94 | 25,94 | 25,81 | 25,84 | -0,35% | 33.264,00 |
| 26.08.2025 | 25,81 | 25,96 | 25,77 | 25,93 | 0,48% | 24.997,00 |
| 25.08.2025 | 25,78 | 25,83 | 25,76 | 25,81 | 0,10% | 19.010,00 |
| 22.08.2025 | 25,80 | 25,89 | 25,77 | 25,78 | -0,27% | 42.752,00 |
| 21.08.2025 | 25,80 | 25,87 | 25,79 | 25,85 | -0,04% | 17.923,00 |
| 20.08.2025 | 25,87 | 25,90 | 25,80 | 25,86 | -0,12% | 15.879,00 |
| 19.08.2025 | 25,79 | 25,90 | 25,77 | 25,89 | 0,15% | 17.655,00 |
| 18.08.2025 | 25,74 | 25,85 | 25,65 | 25,85 | 0,70% | 38.419,00 |
| 15.08.2025 | 25,77 | 25,77 | 25,67 | 25,67 | -0,27% | 61.901,00 |
| 14.08.2025 | 25,70 | 25,75 | 25,70 | 25,74 | -0,04% | 9.388,00 |
| 13.08.2025 | 25,76 | 25,76 | 25,71 | 25,75 | 0,00% | 50.527,00 |
| 12.08.2025 | 25,72 | 25,75 | 25,72 | 25,75 | 0,12% | 17.095,00 |
| 11.08.2025 | 25,73 | 25,80 | 25,69 | 25,72 | 0,04% | 15.716,00 |
| 08.08.2025 | 25,69 | 25,77 | 25,67 | 25,71 | -0,15% | 43.333,00 |
| 07.08.2025 | 25,72 | 25,75 | 25,70 | 25,75 | 0,19% | 21.838,00 |
| 06.08.2025 | 25,85 | 25,87 | 25,69 | 25,70 | 0,02% | 11.824,00 |
| 05.08.2025 | 25,65 | 25,75 | 25,65 | 25,70 | -0,14% | 44.684,00 |
| 04.08.2025 | 25,82 | 25,87 | 25,71 | 25,73 | -0,49% | 46.072,00 |
| 01.08.2025 | 25,84 | 25,87 | 25,76 | 25,86 | -0,12% | 19.145,00 |
| 31.07.2025 | 25,74 | 25,91 | 25,70 | 25,89 | 0,33% | 92.744,00 |
| 30.07.2025 | 25,77 | 25,81 | 25,76 | 25,80 | -0,10% | 15.779,00 |
| 29.07.2025 | 25,81 | 25,85 | 25,76 | 25,83 | -0,15% | 12.904,00 |
| 28.07.2025 | 25,74 | 25,87 | 25,72 | 25,87 | 0,49% | 15.594,00 |
| 25.07.2025 | 25,74 | 25,75 | 25,70 | 25,75 | 0,00% | 7.199,00 |
| 24.07.2025 | 25,75 | 25,75 | 25,66 | 25,75 | 0,02% | 22.924,00 |