20,624$
0,17%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 20,71 | 20,71 | 20,31 | 20,61 | 0,09% | - |
| 24.09.2026 | 21,10 | 21,10 | 20,56 | 20,59 | -2,07% | - |
| 23.09.2026 | 21,45 | 21,45 | 21,02 | 21,02 | -1,93% | - |
| 22.09.2026 | 21,51 | 21,54 | 21,35 | 21,44 | 0,58% | - |
| 21.09.2026 | 21,24 | 21,43 | 21,14 | 21,31 | 0,81% | - |
| 18.09.2026 | 21,40 | 21,40 | 21,08 | 21,14 | -0,68% | - |
| 17.09.2026 | 21,63 | 21,63 | 21,28 | 21,29 | 0,22% | - |
| 16.09.2026 | 21,54 | 21,69 | 21,09 | 21,24 | -0,61% | - |
| 15.09.2026 | 21,86 | 21,90 | 21,37 | 21,37 | -2,03% | - |
| 14.09.2026 | 21,89 | 22,06 | 21,67 | 21,82 | -0,64% | - |
| 11.09.2026 | 22,18 | 22,21 | 21,88 | 21,96 | -0,13% | - |
| 10.09.2026 | 22,55 | 22,55 | 21,97 | 21,99 | -2,72% | - |
| 09.09.2026 | 22,76 | 22,94 | 22,60 | 22,60 | -0,66% | - |
| 08.09.2026 | 22,82 | 22,92 | 22,75 | 22,75 | -0,60% | - |
| 04.09.2026 | 22,73 | 22,89 | 22,65 | 22,89 | 0,29% | - |
| 03.09.2026 | 22,84 | 22,94 | 22,72 | 22,82 | 0,40% | - |
| 02.09.2026 | 22,73 | 22,74 | 22,59 | 22,73 | 0,42% | - |
| 01.09.2026 | 22,75 | 22,97 | 22,60 | 22,63 | -1,32% | - |
| 31.08.2026 | 23,12 | 23,16 | 22,84 | 22,94 | -0,68% | - |
| 28.08.2026 | 23,15 | 23,22 | 23,01 | 23,09 | 0,15% | - |
| 27.08.2026 | 22,91 | 23,09 | 22,80 | 23,06 | 0,83% | - |
| 26.08.2026 | 23,11 | 23,11 | 22,87 | 22,87 | -0,99% | - |
| 25.08.2026 | 23,36 | 23,37 | 23,01 | 23,10 | -0,77% | - |
| 24.08.2026 | 23,26 | 23,33 | 23,14 | 23,28 | 0,44% | - |
| 21.08.2026 | 23,43 | 23,43 | 23,14 | 23,18 | -0,65% | - |
| 20.08.2026 | 23,63 | 23,78 | 23,31 | 23,33 | -1,72% | - |
| 19.08.2026 | 23,57 | 23,89 | 23,56 | 23,74 | 1,49% | - |
| 18.08.2026 | 23,40 | 23,44 | 23,30 | 23,39 | -0,04% | - |
| 17.08.2026 | 23,32 | 23,46 | 23,24 | 23,40 | 0,37% | - |
| 14.08.2026 | 23,44 | 23,50 | 23,29 | 23,31 | -0,28% | - |
| 13.08.2026 | 23,19 | 23,40 | 23,19 | 23,38 | 1,29% | - |
| 12.08.2026 | 23,22 | 23,37 | 23,08 | 23,08 | -0,25% | - |
| 11.08.2026 | 22,94 | 23,18 | 22,84 | 23,14 | 0,94% | - |
| 10.08.2026 | 22,99 | 22,99 | 22,64 | 22,92 | -0,90% | - |
| 07.08.2026 | 22,74 | 23,20 | 22,73 | 23,13 | 2,08% | - |
| 06.08.2026 | 22,73 | 22,75 | 22,46 | 22,66 | 0,00% | - |
| 05.08.2026 | 22,82 | 22,82 | 22,54 | 22,66 | -0,39% | - |
| 04.08.2026 | 22,85 | 22,90 | 22,55 | 22,75 | -0,07% | - |
| 03.08.2026 | 22,97 | 23,05 | 22,74 | 22,76 | 0,01% | - |
| 31.07.2026 | 23,15 | 23,15 | 22,58 | 22,76 | -1,35% | - |
| 30.07.2026 | 23,17 | 23,22 | 22,85 | 23,07 | 0,30% | - |
| 29.07.2026 | 23,08 | 23,28 | 22,98 | 23,00 | -0,84% | - |
| 28.07.2026 | 22,69 | 23,20 | 22,64 | 23,20 | 2,67% | - |
| 27.07.2026 | 22,56 | 22,77 | 22,56 | 22,59 | 0,79% | - |
| 24.07.2026 | 22,38 | 22,60 | 22,35 | 22,42 | 0,51% | - |
| 23.07.2026 | 22,26 | 22,43 | 22,15 | 22,30 | -0,73% | - |
| 22.07.2026 | 22,59 | 22,66 | 22,03 | 22,47 | -0,77% | - |
| 21.07.2026 | 22,89 | 22,92 | 22,55 | 22,64 | -0,15% | - |
| 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% | - |