22,738$
0,27%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 22,89 | 22,92 | 22,76 | 22,76 | 0,36% | - |
| 20.07.2026 | 23,08 | 23,11 | 22,59 | 22,68 | -1,24% | - |
| 17.07.2026 | 23,37 | 23,43 | 22,92 | 22,96 | -1,89% | - |
| 16.07.2026 | 23,17 | 23,45 | 23,17 | 23,40 | 1,11% | - |
| 15.07.2026 | 23,05 | 23,43 | 23,05 | 23,15 | 0,58% | - |
| 14.07.2026 | 22,69 | 23,07 | 22,69 | 23,01 | 2,11% | - |
| 13.07.2026 | 22,88 | 22,91 | 22,44 | 22,54 | -1,39% | - |
| 10.07.2026 | 22,79 | 22,91 | 22,78 | 22,86 | 0,69% | - |
| 09.07.2026 | 22,57 | 22,88 | 22,47 | 22,70 | 0,85% | - |
| 08.07.2026 | 22,59 | 22,66 | 22,40 | 22,51 | -0,75% | - |
| 07.07.2026 | 22,98 | 23,08 | 22,68 | 22,68 | -1,25% | - |
| 06.07.2026 | 22,53 | 22,98 | 22,53 | 22,97 | 1,87% | - |
| 02.07.2026 | 22,30 | 22,55 | 22,30 | 22,55 | 1,49% | - |
| 01.07.2026 | 22,26 | 22,41 | 22,16 | 22,22 | -0,63% | - |
| 30.06.2026 | 22,37 | 22,66 | 22,32 | 22,36 | -3,32% | - |
| 29.06.2026 | 22,99 | 23,13 | 22,60 | 23,13 | 1,11% | - |
| 26.06.2026 | 22,60 | 22,94 | 22,52 | 22,87 | 1,46% | - |
| 25.06.2026 | 22,42 | 22,56 | 22,29 | 22,54 | 0,98% | - |
| 24.06.2026 | 22,35 | 22,51 | 22,25 | 22,32 | 0,31% | - |
| 23.06.2026 | 22,13 | 22,32 | 22,13 | 22,25 | 0,51% | - |
| 22.06.2026 | 22,27 | 22,38 | 22,12 | 22,14 | -0,13% | - |
| 19.06.2026 | 22,19 | 22,20 | 22,16 | 22,17 | -0,16% | - |
| 18.06.2026 | 22,28 | 22,37 | 22,07 | 22,20 | 0,08% | - |
| 17.06.2026 | 22,58 | 22,60 | 22,02 | 22,19 | -1,81% | - |
| 16.06.2026 | 22,32 | 22,60 | 22,32 | 22,60 | 1,52% | - |
| 15.06.2026 | 22,24 | 22,52 | 22,24 | 22,26 | 1,04% | - |
| 12.06.2026 | 22,07 | 22,13 | 21,89 | 22,03 | 0,07% | - |
| 11.06.2026 | 21,66 | 22,13 | 21,66 | 22,01 | 2,56% | - |
| 10.06.2026 | 21,62 | 21,71 | 21,46 | 21,46 | -0,98% | - |
| 09.06.2026 | 21,10 | 21,68 | 21,10 | 21,68 | 3,49% | - |
| 08.06.2026 | 21,38 | 21,41 | 20,88 | 20,95 | -1,10% | - |
| 05.06.2026 | 21,22 | 21,35 | 21,16 | 21,18 | -0,42% | - |
| 04.06.2026 | 21,37 | 21,46 | 21,25 | 21,27 | 0,53% | - |
| 03.06.2026 | 21,23 | 21,38 | 21,07 | 21,16 | -0,59% | - |
| 02.06.2026 | 21,57 | 21,68 | 21,25 | 21,28 | -1,14% | - |
| 01.06.2026 | 21,71 | 21,89 | 21,51 | 21,53 | -1,56% | - |
| 29.05.2026 | 21,63 | 21,87 | 21,56 | 21,87 | 1,29% | - |
| 28.05.2026 | 21,69 | 21,72 | 21,53 | 21,59 | -0,30% | - |
| 27.05.2026 | 21,69 | 21,82 | 21,64 | 21,66 | 0,22% | - |
| 26.05.2026 | 21,63 | 21,67 | 21,49 | 21,61 | 0,59% | - |
| 22.05.2026 | 21,67 | 21,77 | 21,41 | 21,48 | -0,60% | - |
| 21.05.2026 | 21,50 | 21,64 | 21,30 | 21,61 | 0,25% | - |
| 20.05.2026 | 21,35 | 21,69 | 21,21 | 21,56 | 1,31% | - |
| 19.05.2026 | 21,52 | 21,52 | 21,21 | 21,28 | -1,38% | - |
| 18.05.2026 | 21,77 | 21,86 | 21,57 | 21,58 | -0,71% | - |
| 15.05.2026 | 21,88 | 21,88 | 21,61 | 21,73 | -1,26% | - |
| 14.05.2026 | 22,25 | 22,39 | 22,01 | 22,01 | -0,73% | - |
| 13.05.2026 | 22,26 | 22,41 | 22,17 | 22,17 | -0,79% | - |
| 12.05.2026 | 22,50 | 22,59 | 22,22 | 22,34 | -0,33% | - |
| 11.05.2026 | 22,58 | 22,60 | 22,40 | 22,42 | -0,70% | - |
| 08.05.2026 | 22,46 | 22,61 | 22,44 | 22,58 | 0,84% | - |
| 07.05.2026 | 22,56 | 22,56 | 22,21 | 22,39 | -0,70% | - |
| 06.05.2026 | 22,61 | 22,64 | 22,45 | 22,55 | 0,54% | - |
| 05.05.2026 | 22,46 | 22,56 | 22,32 | 22,43 | 0,34% | - |
| 04.05.2026 | 22,73 | 22,73 | 22,35 | 22,35 | -2,42% | - |
| 30.04.2026 | 22,63 | 22,97 | 22,63 | 22,91 | 1,68% | - |
| 29.04.2026 | 22,69 | 22,83 | 22,43 | 22,53 | -1,19% | - |
| 28.04.2026 | 22,84 | 22,89 | 22,72 | 22,80 | -0,24% | - |
| 27.04.2026 | 22,67 | 23,01 | 22,67 | 22,85 | 0,29% | - |
| 24.04.2026 | 22,45 | 22,85 | 22,40 | 22,79 | 1,66% | - |
| 23.04.2026 | 22,56 | 22,62 | 22,39 | 22,42 | -0,84% | - |
| 22.04.2026 | 22,71 | 22,88 | 22,50 | 22,61 | -0,03% | - |
| 21.04.2026 | 22,71 | 22,96 | 22,50 | 22,61 | -0,01% | - |
| 20.04.2026 | 22,62 | 22,65 | 22,40 | 22,62 | -0,44% | - |
| 17.04.2026 | 22,33 | 22,79 | 22,32 | 22,72 | 2,66% | - |
| 16.04.2026 | 22,65 | 22,65 | 22,10 | 22,13 | -2,39% | - |
| 15.04.2026 | 22,41 | 22,69 | 22,27 | 22,67 | 1,17% | - |
| 14.04.2026 | 22,29 | 22,41 | 22,23 | 22,41 | 0,97% | - |
| 13.04.2026 | 22,04 | 22,19 | 21,82 | 22,19 | 0,56% | - |
| 10.04.2026 | 22,14 | 22,16 | 21,96 | 22,07 | -0,01% | - |
| 09.04.2026 | 21,76 | 22,15 | 21,76 | 22,07 | 1,23% | - |
| 08.04.2026 | 21,71 | 21,89 | 21,65 | 21,80 | 2,81% | - |
| 07.04.2026 | 21,44 | 21,49 | 21,20 | 21,21 | -0,80% | - |
| 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 |