21,378$
1,11%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 20,68 | 21,38 | 20,68 | 21,38 | 1,11% | - |
| 01.04.2026 | 21,11 | 21,28 | 21,09 | 21,14 | 0,04% | - |
| 31.03.2026 | 20,77 | 21,17 | 20,70 | 21,14 | -0,57% | - |
| 30.03.2026 | 20,97 | 21,47 | 20,90 | 21,26 | 2,63% | - |
| 27.03.2026 | 21,00 | 21,06 | 20,71 | 20,71 | -1,54% | - |
| 26.03.2026 | 21,31 | 21,34 | 21,00 | 21,04 | -1,79% | - |
| 25.03.2026 | 21,41 | 21,53 | 21,26 | 21,42 | 1,66% | - |
| 24.03.2026 | 21,17 | 21,44 | 21,02 | 21,07 | -0,86% | - |
| 23.03.2026 | 21,14 | 21,55 | 21,04 | 21,25 | 2,43% | - |
| 20.03.2026 | 21,94 | 21,94 | 20,63 | 20,75 | -5,46% | - |
| 19.03.2026 | 21,91 | 22,17 | 21,86 | 21,95 | 0,07% | - |
| 18.03.2026 | 22,17 | 22,27 | 21,93 | 21,93 | -1,41% | - |
| 17.03.2026 | 22,23 | 22,39 | 22,16 | 22,24 | 0,84% | - |
| 16.03.2026 | 22,08 | 22,39 | 22,05 | 22,06 | 0,90% | - |
| 13.03.2026 | 22,38 | 22,48 | 21,81 | 21,86 | -0,68% | 5.798.690,00 |
| 12.03.2026 | 22,30 | 22,42 | 22,00 | 22,01 | -2,00% | 6.539.826,00 |
| 11.03.2026 | 22,50 | 22,60 | 22,22 | 22,46 | -0,18% | 4.699.842,00 |
| 10.03.2026 | 22,26 | 22,72 | 22,17 | 22,50 | 1,40% | 8.738.235,00 |
| 09.03.2026 | 22,15 | 22,22 | 21,53 | 22,19 | -0,98% | 10.827.351,00 |
| 06.03.2026 | 22,85 | 22,86 | 22,36 | 22,41 | -2,44% | 6.874.057,00 |
| 05.03.2026 | 22,87 | 23,21 | 22,80 | 22,97 | 0,09% | 8.219.217,00 |
| 04.03.2026 | 23,05 | 23,18 | 22,87 | 22,95 | -0,39% | 6.896.085,00 |
| 03.03.2026 | 22,73 | 23,29 | 22,65 | 23,04 | -0,73% | 7.991.686,00 |
| 02.03.2026 | 22,81 | 23,38 | 22,52 | 23,21 | -0,13% | 7.275.680,00 |
| 27.02.2026 | 23,25 | 23,39 | 23,08 | 23,24 | -0,17% | 10.407.505,00 |
| 26.02.2026 | 23,07 | 23,35 | 23,00 | 23,28 | 1,17% | 6.336.512,00 |
| 25.02.2026 | 23,00 | 23,05 | 22,53 | 23,01 | -0,04% | 6.785.054,00 |
| 24.02.2026 | 22,79 | 23,03 | 22,55 | 23,02 | 0,88% | 7.170.641,00 |
| 23.02.2026 | 23,02 | 23,28 | 22,54 | 22,82 | -0,87% | 6.560.147,00 |
| 20.02.2026 | 22,98 | 23,09 | 22,81 | 23,02 | 0,17% | 7.022.503,00 |
| 19.02.2026 | 22,95 | 23,04 | 22,78 | 22,98 | -0,09% | 5.109.752,00 |
| 18.02.2026 | 22,98 | 23,29 | 22,92 | 23,00 | 0,09% | 6.928.238,00 |
| 17.02.2026 | 23,13 | 23,15 | 22,73 | 22,98 | -0,39% | 5.929.666,00 |
| 13.02.2026 | 22,98 | 23,33 | 22,65 | 23,07 | 0,61% | 7.730.766,00 |
| 12.02.2026 | 23,04 | 23,34 | 22,84 | 22,93 | 0,53% | 7.824.352,00 |
| 11.02.2026 | 22,72 | 23,17 | 22,69 | 22,81 | 0,80% | 9.018.542,00 |
| 10.02.2026 | 22,68 | 22,70 | 22,44 | 22,63 | 0,00% | 7.644.035,00 |
| 09.02.2026 | 22,80 | 22,81 | 22,27 | 22,63 | -0,96% | 7.235.901,00 |
| 06.02.2026 | 23,09 | 23,17 | 22,81 | 22,85 | -0,57% | 7.955.853,00 |
| 05.02.2026 | 22,95 | 23,22 | 22,91 | 22,98 | -0,30% | 7.827.088,00 |
| 04.02.2026 | 22,85 | 23,05 | 22,73 | 23,05 | 0,96% | 6.394.415,00 |
| 03.02.2026 | 22,66 | 22,95 | 22,56 | 22,83 | 1,29% | 8.175.588,00 |
| 02.02.2026 | 22,95 | 23,00 | 22,48 | 22,54 | -2,04% | 10.420.138,00 |
| 30.01.2026 | 23,99 | 24,40 | 22,83 | 23,01 | -4,12% | 20.897.933,00 |
| 29.01.2026 | 24,25 | 24,29 | 23,72 | 24,00 | -1,03% | 10.465.988,00 |
| 28.01.2026 | 24,37 | 24,52 | 24,21 | 24,25 | -0,45% | 5.618.132,00 |
| 27.01.2026 | 23,87 | 24,39 | 23,84 | 24,36 | 2,05% | 5.523.100,00 |
| 26.01.2026 | 23,88 | 23,90 | 23,56 | 23,87 | -0,04% | 5.189.213,00 |
| 23.01.2026 | 23,86 | 23,95 | 23,71 | 23,88 | 0,08% | 5.489.162,00 |
| 22.01.2026 | 23,90 | 23,96 | 23,78 | 23,86 | 0,08% | 4.872.198,00 |
| 21.01.2026 | 23,82 | 23,88 | 23,52 | 23,84 | 0,51% | 5.653.036,00 |
| 20.01.2026 | 23,93 | 24,14 | 23,70 | 23,72 | -0,24% | 7.592.608,00 |
| 19.01.2026 | 23,98 | 24,00 | 23,76 | 23,78 | -2,55% | - |
| 16.01.2026 | 23,80 | 24,40 | 23,78 | 24,40 | 2,39% | 9.283.376,00 |
| 15.01.2026 | 23,38 | 23,84 | 23,26 | 23,83 | 2,11% | 7.489.220,00 |
| 14.01.2026 | 23,11 | 23,46 | 23,01 | 23,34 | 0,78% | - |
| 13.01.2026 | 23,22 | 23,29 | 23,04 | 23,16 | -0,16% | - |
| 12.01.2026 | 23,16 | 23,25 | 23,01 | 23,19 | -0,46% | - |
| 09.01.2026 | 23,85 | 23,88 | 23,30 | 23,30 | 0,17% | - |
| 08.01.2026 | 23,00 | 23,60 | 22,98 | 23,26 | 1,02% | - |
| 07.01.2026 | 23,24 | 23,31 | 22,91 | 23,03 | -0,84% | - |
| 06.01.2026 | 22,89 | 23,33 | 22,83 | 23,22 | 1,91% | - |
| 05.01.2026 | 22,80 | 22,86 | 22,43 | 22,79 | -0,39% | - |
| 02.01.2026 | 22,36 | 23,01 | 22,25 | 22,88 | -0,47% | - |
| 29.12.2025 | 23,22 | 23,22 | 22,94 | 22,99 | 0,41% | - |
| 23.12.2025 | 23,26 | 23,28 | 22,87 | 22,89 | -1,44% | - |
| 22.12.2025 | 22,80 | 23,23 | 22,75 | 23,23 | 2,11% | - |
| 19.12.2025 | 22,64 | 22,95 | 22,56 | 22,75 | 0,67% | - |
| 18.12.2025 | 22,55 | 22,72 | 22,49 | 22,60 | 0,72% | - |
| 17.12.2025 | 22,20 | 22,59 | 22,20 | 22,44 | 1,33% | - |
| 16.12.2025 | 22,37 | 22,43 | 22,14 | 22,14 | -0,87% | - |
| 15.12.2025 | 22,32 | 22,34 | 22,13 | 22,33 | 0,75% | - |
| 12.12.2025 | 22,28 | 22,46 | 22,14 | 22,17 | -0,24% | - |
| 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 | -0,87% | - |
| 05.12.2025 | 22,82 | 22,92 | 22,77 | 22,84 | 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 | 0,10% | - |
| 28.11.2025 | 22,81 | 22,83 | 22,73 | 22,80 | 0,42% | - |
| 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 | -0,10% | - |
| 21.11.2025 | 21,73 | 22,08 | 21,70 | 21,97 | 1,65% | - |
| 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 | -0,59% | - |
| 14.11.2025 | 21,68 | 21,83 | 21,63 | 21,64 | -0,64% | - |
| 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 | -0,57% | - |
| 07.11.2025 | 21,56 | 21,86 | 21,56 | 21,86 | 0,68% | - |
| 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% | - |