20,655$
0,15%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,17 | 20,63 | 20,17 | 20,63 | 2,02% | - |
| 30.09.2025 | 20,26 | 20,26 | 19,96 | 20,22 | -3,33% | - |
| 29.09.2025 | 21,14 | 21,14 | 20,84 | 20,91 | -0,71% | - |
| 26.09.2025 | 20,88 | 21,07 | 20,87 | 21,06 | 1,23% | - |
| 25.09.2025 | 20,80 | 20,86 | 20,67 | 20,81 | 0,14% | - |
| 24.09.2025 | 21,02 | 21,02 | 20,72 | 20,78 | -0,86% | - |
| 23.09.2025 | 20,93 | 21,08 | 20,91 | 20,96 | 0,40% | - |
| 22.09.2025 | 21,37 | 21,37 | 20,85 | 20,87 | -2,59% | - |
| 19.09.2025 | 21,74 | 21,74 | 21,30 | 21,43 | -1,32% | - |
| 18.09.2025 | 22,03 | 22,03 | 21,58 | 21,71 | -0,85% | - |
| 17.09.2025 | 21,90 | 22,10 | 21,76 | 21,90 | 0,29% | - |
| 16.09.2025 | 22,14 | 22,14 | 21,81 | 21,84 | -1,07% | - |
| 15.09.2025 | 22,08 | 22,21 | 22,05 | 22,07 | 0,28% | - |
| 12.09.2025 | 22,18 | 22,18 | 21,98 | 22,01 | -0,65% | - |
| 11.09.2025 | 22,19 | 22,30 | 22,10 | 22,15 | 0,20% | - |
| 10.09.2025 | 22,34 | 22,40 | 22,09 | 22,11 | -0,70% | - |
| 09.09.2025 | 22,14 | 22,34 | 22,14 | 22,27 | 0,49% | - |
| 08.09.2025 | 22,11 | 22,25 | 21,98 | 22,16 | 0,41% | - |
| 05.09.2025 | 21,97 | 22,15 | 21,94 | 22,07 | 1,10% | - |
| 04.09.2025 | 21,50 | 21,85 | 21,50 | 21,83 | 1,84% | - |
| 03.09.2025 | 21,06 | 21,43 | 21,04 | 21,43 | 1,96% | - |
| 02.09.2025 | 20,87 | 21,02 | 20,84 | 21,02 | -0,66% | - |
| 29.08.2025 | 20,98 | 21,16 | 20,97 | 21,16 | 0,78% | - |
| 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 | -0,34% | - |
| 22.08.2025 | 20,60 | 21,18 | 20,60 | 21,13 | 2,95% | - |
| 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 | 20,81 | -0,04% | - |
| 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 | -0,90% | - |
| 08.08.2025 | 20,66 | 20,75 | 20,53 | 20,60 | 0,11% | - |
| 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 | 1,38% | - |
| 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% | - |
| 22.07.2025 | 19,99 | 20,39 | 19,94 | 20,39 | 2,14% | - |
| 21.07.2025 | 19,96 | 20,07 | 19,76 | 19,97 | 0,69% | - |
| 18.07.2025 | 19,76 | 19,84 | 19,73 | 19,83 | 0,64% | - |
| 17.07.2025 | 19,64 | 19,87 | 19,55 | 19,70 | 0,16% | - |
| 16.07.2025 | 19,52 | 19,67 | 19,41 | 19,67 | 1,01% | - |
| 15.07.2025 | 19,70 | 19,74 | 19,46 | 19,48 | -0,90% | - |
| 14.07.2025 | 19,72 | 19,81 | 19,62 | 19,65 | -0,42% | - |
| 11.07.2025 | 19,72 | 19,84 | 19,61 | 19,74 | -0,35% | - |
| 10.07.2025 | 19,72 | 19,84 | 19,62 | 19,81 | 0,24% | - |
| 09.07.2025 | 19,73 | 19,80 | 19,61 | 19,76 | 1,22% | - |
| 08.07.2025 | 19,40 | 19,66 | 19,39 | 19,52 | 0,95% | - |
| 07.07.2025 | 19,49 | 19,56 | 19,26 | 19,34 | -0,71% | - |
| 03.07.2025 | 19,29 | 19,55 | 19,29 | 19,47 | 0,88% | - |
| 02.07.2025 | 19,06 | 19,33 | 19,04 | 19,30 | 1,28% | - |
| 01.07.2025 | 18,78 | 19,15 | 18,74 | 19,06 | 1,26% | - |
| 30.06.2025 | 18,82 | 18,86 | 18,64 | 18,82 | -3,02% | - |
| 27.06.2025 | 19,57 | 19,57 | 19,26 | 19,41 | -0,20% | - |
| 26.06.2025 | 19,31 | 19,45 | 19,24 | 19,45 | 0,94% | - |
| 25.06.2025 | 19,42 | 19,42 | 19,24 | 19,26 | -0,51% | - |
| 24.06.2025 | 19,26 | 19,41 | 19,23 | 19,36 | 1,17% | - |
| 23.06.2025 | 19,13 | 19,18 | 18,73 | 19,14 | 0,01% | - |
| 20.06.2025 | 19,28 | 19,28 | 19,12 | 19,14 | -0,27% | - |
| 18.06.2025 | 19,04 | 19,31 | 18,99 | 19,19 | 0,76% | - |
| 17.06.2025 | 19,26 | 19,31 | 19,04 | 19,04 | -0,97% | - |
| 16.06.2025 | 19,38 | 19,44 | 19,23 | 19,23 | 0,38% | - |
| 13.06.2025 | 19,37 | 19,38 | 19,11 | 19,16 | -1,63% | - |
| 12.06.2025 | 19,32 | 19,50 | 19,23 | 19,47 | 0,93% | - |
| 11.06.2025 | 19,49 | 19,49 | 19,19 | 19,29 | -0,37% | - |
| 10.06.2025 | 19,31 | 19,40 | 19,21 | 19,37 | 0,83% | - |
| 09.06.2025 | 19,11 | 19,26 | 19,09 | 19,21 | 0,77% | - |
| 06.06.2025 | 18,94 | 19,06 | 18,88 | 19,06 | 0,97% | - |
| 05.06.2025 | 19,05 | 19,06 | 18,83 | 18,88 | -0,61% | - |
| 04.06.2025 | 18,97 | 19,00 | 18,79 | 18,99 | 0,27% | - |
| 03.06.2025 | 18,73 | 19,02 | 18,63 | 18,94 | 1,33% | - |
| 02.06.2025 | 18,90 | 18,90 | 18,66 | 18,69 | -1,44% | - |
| 30.05.2025 | 19,15 | 19,15 | 18,87 | 18,97 | -0,97% | - |
| 29.05.2025 | 19,12 | 19,25 | 19,00 | 19,15 | 0,49% | - |
| 28.05.2025 | 19,04 | 19,24 | 19,03 | 19,06 | 0,40% | - |
| 27.05.2025 | 19,04 | 19,04 | 18,78 | 18,98 | 0,93% | - |
| 23.05.2025 | 18,61 | 18,89 | 18,61 | 18,81 | 0,38% | - |
| 22.05.2025 | 18,76 | 18,90 | 18,47 | 18,74 | -0,41% | - |
| 21.05.2025 | 19,63 | 19,63 | 18,82 | 18,82 | -4,45% | - |
| 20.05.2025 | 19,75 | 19,81 | 19,67 | 19,69 | -0,37% | - |
| 19.05.2025 | 19,64 | 19,78 | 19,49 | 19,77 | -0,72% | - |
| 16.05.2025 | 19,75 | 19,91 | 19,75 | 19,91 | 1,05% | - |
| 15.05.2025 | 19,55 | 19,71 | 19,53 | 19,71 | 1,01% | - |
| 14.05.2025 | 19,63 | 19,63 | 19,45 | 19,51 | -0,31% | - |
| 13.05.2025 | 19,57 | 19,63 | 19,45 | 19,57 | 0,32% | - |
| 12.05.2025 | 19,54 | 19,62 | 19,41 | 19,51 | 1,53% | - |
| 09.05.2025 | 19,35 | 19,35 | 19,14 | 19,21 | -0,30% | - |