25,055$
-1,55%
Echtzeit-Aktienkurs Annaly Capital Management
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 25,41 | 25,59 | 25,41 | 25,45 | 0,08% | 9.347,00 |
| 07.05.2025 | 25,40 | 25,58 | 25,38 | 25,43 | 0,11% | 43.880,00 |
| 06.05.2025 | 25,50 | 25,50 | 25,34 | 25,40 | -0,24% | 11.095,00 |
| 05.05.2025 | 25,44 | 25,52 | 25,40 | 25,46 | 0,30% | 19.272,00 |
| 02.05.2025 | 25,38 | 25,45 | 25,28 | 25,39 | 0,06% | 19.198,00 |
| 01.05.2025 | 24,61 | 25,37 | 24,61 | 25,37 | 1,12% | 73.142,00 |
| 30.04.2025 | 25,25 | 25,30 | 25,09 | 25,09 | -0,83% | 73.413,00 |
| 29.04.2025 | 25,22 | 25,35 | 25,20 | 25,30 | 0,36% | 32.285,00 |
| 28.04.2025 | 25,30 | 25,30 | 25,08 | 25,21 | -0,04% | 16.764,00 |
| 25.04.2025 | 25,18 | 25,29 | 25,07 | 25,22 | 0,04% | 14.844,00 |
| 24.04.2025 | 25,16 | 25,23 | 25,06 | 25,21 | 0,84% | 16.263,00 |
| 23.04.2025 | 25,09 | 25,21 | 24,99 | 25,00 | 0,48% | 36.452,00 |
| 22.04.2025 | 24,98 | 25,09 | 24,83 | 24,88 | 0,12% | 19.122,00 |
| 21.04.2025 | 25,00 | 25,00 | 24,75 | 24,85 | -0,60% | 14.998,00 |
| 17.04.2025 | 24,73 | 25,08 | 24,73 | 25,00 | 1,13% | 18.250,00 |
| 16.04.2025 | 24,97 | 24,98 | 24,71 | 24,72 | -0,52% | 16.004,00 |
| 15.04.2025 | 24,67 | 24,95 | 24,67 | 24,85 | 0,40% | 72.685,00 |
| 14.04.2025 | 24,66 | 24,88 | 24,42 | 24,75 | 1,52% | 29.284,00 |
| 11.04.2025 | 24,50 | 24,54 | 24,18 | 24,38 | -0,57% | 99.178,00 |
| 10.04.2025 | 24,94 | 25,03 | 24,34 | 24,52 | -2,15% | 50.506,00 |
| 09.04.2025 | 24,99 | 25,11 | 24,48 | 25,06 | 0,16% | 224.506,00 |
| 08.04.2025 | 25,14 | 25,25 | 24,97 | 25,02 | 0,48% | 96.807,00 |
| 07.04.2025 | 24,72 | 24,97 | 24,15 | 24,90 | -0,48% | 154.969,00 |
| 04.04.2025 | 25,42 | 25,42 | 24,82 | 25,02 | -1,96% | 95.477,00 |
| 03.04.2025 | 25,46 | 25,57 | 25,42 | 25,52 | -0,20% | 90.300,00 |
| 02.04.2025 | 25,53 | 25,66 | 25,50 | 25,57 | -0,08% | 19.024,00 |
| 01.04.2025 | 25,50 | 25,66 | 25,47 | 25,59 | 0,24% | 15.904,00 |
| 31.03.2025 | 25,45 | 25,74 | 25,31 | 25,53 | 0,35% | 200.086,00 |
| 28.03.2025 | 25,64 | 25,64 | 25,35 | 25,44 | -1,01% | 41.154,00 |
| 27.03.2025 | 25,85 | 25,93 | 25,60 | 25,70 | -0,93% | 49.750,00 |
| 26.03.2025 | 25,87 | 25,94 | 25,87 | 25,94 | 0,23% | 12.310,00 |
| 25.03.2025 | 25,95 | 25,96 | 25,82 | 25,88 | 0,12% | 4.224,00 |
| 24.03.2025 | 25,77 | 25,90 | 25,77 | 25,85 | 0,19% | 18.091,00 |
| 21.03.2025 | 25,80 | 25,90 | 25,80 | 25,80 | -0,19% | 18.106,00 |
| 20.03.2025 | 25,83 | 25,90 | 25,80 | 25,85 | 0,04% | 13.554,00 |
| 19.03.2025 | 25,75 | 25,91 | 25,74 | 25,84 | 0,19% | 13.479,00 |
| 18.03.2025 | 25,79 | 25,85 | 25,73 | 25,79 | -0,12% | 14.157,00 |
| 17.03.2025 | 25,78 | 25,84 | 25,72 | 25,82 | 0,12% | 18.917,00 |
| 14.03.2025 | 25,84 | 25,86 | 25,75 | 25,79 | -0,12% | 22.413,00 |
| 13.03.2025 | 25,77 | 25,90 | 25,72 | 25,82 | 0,00% | 22.355,00 |
| 12.03.2025 | 25,83 | 25,88 | 25,75 | 25,82 | -0,04% | 14.329,00 |
| 11.03.2025 | 25,65 | 25,84 | 25,65 | 25,83 | 0,47% | 33.500,00 |
| 10.03.2025 | 25,63 | 25,76 | 25,63 | 25,71 | -0,16% | 20.751,00 |
| 07.03.2025 | 25,83 | 25,83 | 25,75 | 25,75 | -0,23% | 18.359,00 |
| 06.03.2025 | 25,67 | 25,94 | 25,67 | 25,81 | 0,35% | 40.677,00 |
| 05.03.2025 | 25,70 | 25,77 | 25,69 | 25,72 | 0,35% | 24.920,00 |
| 04.03.2025 | 25,46 | 25,78 | 25,40 | 25,63 | 0,79% | 84.051,00 |
| 03.03.2025 | 25,21 | 25,43 | 25,21 | 25,43 | -1,36% | 55.029,00 |
| 28.02.2025 | 25,85 | 25,97 | 25,68 | 25,78 | -0,27% | 67.010,00 |
| 27.02.2025 | 25,86 | 25,96 | 25,82 | 25,85 | -0,30% | 32.522,00 |
| 26.02.2025 | 25,95 | 25,99 | 25,87 | 25,93 | -0,13% | 62.457,00 |
| 25.02.2025 | 25,90 | 25,97 | 25,89 | 25,96 | 0,17% | 21.068,00 |
| 24.02.2025 | 25,91 | 25,92 | 25,84 | 25,92 | 0,14% | 10.376,00 |
| 21.02.2025 | 25,81 | 25,90 | 25,81 | 25,88 | -0,08% | 9.728,00 |
| 20.02.2025 | 25,80 | 25,90 | 25,80 | 25,90 | 0,23% | 26.498,00 |
| 19.02.2025 | 25,84 | 25,84 | 25,83 | 25,84 | 0,08% | 9.034,00 |
| 18.02.2025 | 25,86 | 25,87 | 25,80 | 25,82 | -0,08% | 21.285,00 |
| 14.02.2025 | 25,83 | 25,88 | 25,81 | 25,84 | 0,35% | 19.790,00 |
| 13.02.2025 | 25,71 | 25,82 | 25,67 | 25,75 | 0,04% | 16.029,00 |
| 12.02.2025 | 25,70 | 25,76 | 25,65 | 25,74 | 0,16% | 31.863,00 |
| 11.02.2025 | 25,69 | 25,75 | 25,68 | 25,70 | 0,00% | 16.806,00 |
| 10.02.2025 | 25,66 | 25,75 | 25,66 | 25,70 | 0,00% | 14.069,00 |
| 07.02.2025 | 25,64 | 25,73 | 25,64 | 25,70 | 0,08% | 22.030,00 |
| 06.02.2025 | 25,69 | 25,74 | 25,68 | 25,68 | -0,23% | 18.893,00 |
| 05.02.2025 | 25,85 | 25,85 | 25,68 | 25,74 | 0,00% | 19.017,00 |
| 04.02.2025 | 25,69 | 25,74 | 25,64 | 25,74 | 0,16% | 16.894,00 |
| 03.02.2025 | 25,61 | 25,72 | 25,56 | 25,70 | 0,55% | 16.433,00 |
| 31.01.2025 | 25,95 | 25,95 | 25,50 | 25,56 | -1,50% | 148.966,00 |
| 30.01.2025 | 25,83 | 25,95 | 25,79 | 25,95 | 0,66% | 12.310,00 |
| 29.01.2025 | 25,88 | 25,88 | 25,65 | 25,78 | -0,27% | 10.976,00 |
| 28.01.2025 | 25,76 | 25,88 | 25,76 | 25,85 | 0,14% | 7.053,00 |
| 27.01.2025 | 25,67 | 25,84 | 25,62 | 25,81 | 0,13% | 13.623,00 |
| 24.01.2025 | 25,70 | 25,81 | 25,66 | 25,78 | 0,31% | 13.366,00 |
| 23.01.2025 | 25,69 | 25,75 | 25,69 | 25,70 | 0,00% | 12.669,00 |
| 22.01.2025 | 25,64 | 25,72 | 25,64 | 25,70 | -0,04% | 26.925,00 |
| 21.01.2025 | 25,62 | 25,72 | 25,52 | 25,71 | 0,63% | 16.427,00 |
| 17.01.2025 | 25,55 | 25,62 | 25,55 | 25,55 | 0,00% | 14.671,00 |
| 16.01.2025 | 25,60 | 25,65 | 25,52 | 25,55 | -0,08% | 19.511,00 |
| 15.01.2025 | 25,50 | 25,71 | 25,50 | 25,57 | 0,39% | 18.171,00 |
| 14.01.2025 | 25,39 | 25,49 | 25,36 | 25,47 | 0,43% | 21.575,00 |
| 13.01.2025 | 25,40 | 25,48 | 25,36 | 25,36 | -0,35% | 27.129,00 |
| 10.01.2025 | 25,43 | 25,50 | 25,36 | 25,45 | 0,08% | 30.915,00 |
| 08.01.2025 | 25,52 | 25,52 | 25,41 | 25,43 | -0,04% | 14.593,00 |
| 07.01.2025 | 25,59 | 25,59 | 25,43 | 25,44 | -0,59% | 25.135,00 |
| 06.01.2025 | 25,60 | 25,71 | 25,56 | 25,59 | -0,12% | 60.587,00 |
| 03.01.2025 | 25,79 | 25,79 | 25,59 | 25,62 | -0,19% | 24.003,00 |
| 02.01.2025 | 25,72 | 25,74 | 25,61 | 25,67 | -0,27% | 36.513,00 |
| 31.12.2024 | 25,50 | 25,85 | 25,40 | 25,74 | 0,70% | 179.989,00 |
| 30.12.2024 | 25,32 | 25,56 | 25,32 | 25,56 | 0,31% | 52.612,00 |
| 27.12.2024 | 25,33 | 25,59 | 25,30 | 25,48 | 0,00% | 26.467,00 |
| 26.12.2024 | 25,44 | 25,53 | 25,25 | 25,48 | 0,16% | 26.763,00 |
| 24.12.2024 | 25,38 | 25,55 | 25,36 | 25,44 | -0,12% | 9.451,00 |
| 23.12.2024 | 25,38 | 25,47 | 25,31 | 25,47 | 0,12% | 20.113,00 |
| 20.12.2024 | 25,28 | 25,50 | 25,23 | 25,44 | 0,63% | 44.085,00 |
| 19.12.2024 | 25,12 | 25,28 | 25,12 | 25,28 | 0,04% | 59.736,00 |
| 18.12.2024 | 25,27 | 25,32 | 25,12 | 25,27 | 0,04% | 36.147,00 |
| 17.12.2024 | 25,20 | 25,27 | 25,17 | 25,26 | 0,00% | 24.164,00 |
| 16.12.2024 | 25,20 | 25,28 | 25,18 | 25,26 | 0,24% | 17.820,00 |
| 13.12.2024 | 25,13 | 25,21 | 25,10 | 25,20 | 0,28% | 39.795,00 |
| 12.12.2024 | 25,17 | 25,18 | 25,06 | 25,13 | -0,04% | 62.390,00 |