22,175$
-0,11%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 22,31 | 22,50 | 22,15 | 22,18 | -0,11% | 746.684,00 |
| 11.12.2025 | 22,46 | 22,51 | 22,20 | 22,20 | -0,87% | 827.044,00 |
| 10.12.2025 | 22,35 | 22,51 | 22,26 | 22,40 | 0,45% | 1.088.444,00 |
| 09.12.2025 | 22,65 | 22,78 | 22,29 | 22,30 | -1,46% | 1.136.101,00 |
| 08.12.2025 | 22,87 | 22,91 | 22,62 | 22,63 | -1,05% | 802.187,00 |
| 05.12.2025 | 22,82 | 22,94 | 22,79 | 22,87 | 0,42% | 750.592,00 |
| 04.12.2025 | 22,83 | 22,93 | 22,67 | 22,77 | -0,20% | 1.122.253,00 |
| 03.12.2025 | 22,87 | 22,94 | 22,71 | 22,82 | 0,02% | 948.253,00 |
| 02.12.2025 | 22,88 | 22,97 | 22,80 | 22,81 | -0,07% | 699.224,00 |
| 01.12.2025 | 22,76 | 22,93 | 22,66 | 22,83 | -0,11% | 163.820,00 |
| 28.11.2025 | 22,80 | 22,85 | 22,70 | 22,85 | 0,77% | 484.917,00 |
| 26.11.2025 | 22,45 | 22,80 | 22,45 | 22,68 | 1,00% | 2.687.880,00 |
| 25.11.2025 | 21,98 | 22,46 | 21,98 | 22,45 | 2,44% | 1.393.402,00 |
| 24.11.2025 | 22,07 | 22,07 | 21,77 | 21,92 | -0,27% | 545.472,00 |
| 21.11.2025 | 21,67 | 22,10 | 21,67 | 21,98 | 1,71% | 1.706.613,00 |
| 20.11.2025 | 21,74 | 21,95 | 21,57 | 21,61 | 0,00% | 1.382.147,00 |
| 19.11.2025 | 21,60 | 21,68 | 21,48 | 21,61 | 0,14% | 1.576.389,00 |
| 18.11.2025 | 21,43 | 21,60 | 21,40 | 21,58 | 0,35% | 969.406,00 |
| 17.11.2025 | 21,69 | 21,82 | 21,46 | 21,50 | -0,67% | 522.052,00 |
| 14.11.2025 | 21,78 | 21,79 | 21,58 | 21,65 | -0,60% | 1.451.031,00 |
| 13.11.2025 | 21,80 | 21,89 | 21,70 | 21,78 | -0,11% | 750.288,00 |
| 12.11.2025 | 22,01 | 22,06 | 21,69 | 21,80 | -0,91% | 877.120,00 |
| 11.11.2025 | 21,70 | 22,13 | 21,70 | 22,00 | 1,41% | 878.208,00 |
| 10.11.2025 | 21,91 | 21,95 | 21,70 | 21,70 | -0,98% | 505.269,00 |
| 07.11.2025 | 21,66 | 21,91 | 21,54 | 21,91 | 1,41% | 1.482.221,00 |
| 06.11.2025 | 21,77 | 21,80 | 21,58 | 21,61 | -0,35% | 1.235.005,00 |
| 05.11.2025 | 21,50 | 21,76 | 21,48 | 21,68 | 0,79% | 1.374.771,00 |
| 04.11.2025 | 21,22 | 21,59 | 21,14 | 21,51 | 0,91% | 1.141.506,00 |
| 03.11.2025 | 21,16 | 21,35 | 20,93 | 21,32 | 0,71% | 521.686,00 |
| 31.10.2025 | 20,78 | 21,18 | 20,59 | 21,17 | 2,05% | 1.608.208,00 |
| 30.10.2025 | 20,70 | 20,87 | 20,50 | 20,74 | 0,44% | 1.341.137,00 |
| 29.10.2025 | 21,08 | 21,12 | 20,62 | 20,65 | -1,92% | 1.978.955,00 |
| 28.10.2025 | 21,20 | 21,22 | 20,95 | 21,06 | -0,52% | 1.064.423,00 |
| 27.10.2025 | 20,98 | 21,19 | 20,97 | 21,17 | 1,03% | 454.911,00 |
| 24.10.2025 | 21,00 | 21,23 | 20,95 | 20,95 | 0,34% | 1.410.323,00 |
| 23.10.2025 | 21,25 | 21,31 | 20,86 | 20,88 | -1,90% | 1.184.461,00 |
| 22.10.2025 | 21,05 | 21,39 | 21,05 | 21,29 | 1,07% | 1.003.148,00 |
| 21.10.2025 | 21,09 | 21,14 | 20,90 | 21,06 | 1,27% | 855.601,00 |
| 17.10.2025 | 20,50 | 20,80 | 20,40 | 20,80 | 1,51% | 920.828,00 |
| 16.10.2025 | 20,87 | 20,93 | 20,46 | 20,49 | -1,59% | 787.642,00 |
| 15.10.2025 | 20,79 | 20,92 | 20,67 | 20,82 | 0,48% | 1.173.850,00 |
| 14.10.2025 | 20,65 | 20,80 | 20,60 | 20,72 | -0,46% | 1.338.587,00 |
| 13.10.2025 | 20,66 | 20,84 | 20,58 | 20,81 | 1,41% | 309.225,00 |
| 10.10.2025 | 20,96 | 21,04 | 20,52 | 20,52 | -1,65% | 1.661.345,00 |
| 09.10.2025 | 20,91 | 21,06 | 20,84 | 20,87 | -0,41% | 833.597,00 |
| 08.10.2025 | 20,68 | 20,95 | 20,68 | 20,95 | 1,67% | 911.922,00 |
| 07.10.2025 | 20,49 | 20,75 | 20,45 | 20,61 | 0,78% | 831.735,00 |
| 06.10.2025 | 20,75 | 20,75 | 20,41 | 20,45 | -1,49% | 487.752,00 |
| 03.10.2025 | 20,70 | 20,84 | 20,65 | 20,76 | 0,24% | 902.965,00 |
| 02.10.2025 | 20,60 | 20,76 | 20,28 | 20,71 | 0,41% | 1.488.812,00 |
| 01.10.2025 | 20,12 | 20,64 | 20,12 | 20,62 | 2,00% | 1.063.659,00 |
| 30.09.2025 | 20,24 | 20,24 | 20,01 | 20,22 | -3,30% | 1.369.569,00 |
| 29.09.2025 | 21,17 | 21,17 | 20,82 | 20,91 | -0,57% | 758.003,00 |
| 26.09.2025 | 20,82 | 21,12 | 20,82 | 21,03 | 0,96% | 1.189.319,00 |
| 25.09.2025 | 20,80 | 20,86 | 20,62 | 20,83 | 0,14% | 853.074,00 |
| 24.09.2025 | 21,02 | 21,02 | 20,75 | 20,80 | -0,79% | 891.889,00 |
| 23.09.2025 | 20,93 | 21,14 | 20,87 | 20,96 | 0,38% | 1.475.409,00 |
| 22.09.2025 | 21,35 | 21,36 | 20,85 | 20,88 | -2,41% | 713.043,00 |
| 19.09.2025 | 21,75 | 21,75 | 21,29 | 21,40 | -1,41% | 1.093.964,00 |
| 18.09.2025 | 22,07 | 22,07 | 21,57 | 21,70 | -0,89% | 944.290,00 |
| 17.09.2025 | 21,92 | 22,14 | 21,79 | 21,90 | 0,25% | 1.002.318,00 |
| 16.09.2025 | 22,08 | 22,19 | 21,78 | 21,84 | -1,04% | 8.031.596,00 |
| 15.09.2025 | 22,11 | 22,19 | 22,03 | 22,07 | 0,32% | 6.337.037,00 |
| 12.09.2025 | 22,16 | 22,16 | 21,96 | 22,00 | -0,68% | 6.183.151,00 |
| 11.09.2025 | 22,19 | 22,29 | 22,08 | 22,15 | 0,23% | 9.347.975,00 |
| 10.09.2025 | 22,33 | 22,45 | 22,08 | 22,10 | -0,76% | 9.817.176,00 |
| 09.09.2025 | 22,15 | 22,36 | 22,13 | 22,27 | 0,50% | 9.122.866,00 |
| 08.09.2025 | 22,09 | 22,26 | 22,00 | 22,16 | 0,32% | 8.713.846,00 |
| 05.09.2025 | 22,00 | 22,18 | 21,92 | 22,09 | 1,31% | 8.145.093,00 |
| 04.09.2025 | 21,50 | 21,86 | 21,48 | 21,81 | 1,47% | 1.245.263,00 |
| 03.09.2025 | 21,04 | 21,49 | 21,01 | 21,49 | 2,09% | 994.557,00 |
| 02.09.2025 | 21,00 | 21,05 | 20,82 | 21,05 | -0,61% | 1.171.085,00 |
| 29.08.2025 | 20,95 | 21,19 | 20,95 | 21,18 | 0,93% | 1.270.677,00 |
| 28.08.2025 | 20,98 | 21,00 | 20,87 | 20,99 | 0,02% | 820.783,00 |
| 27.08.2025 | 21,04 | 21,16 | 20,96 | 20,98 | -0,50% | 1.043.465,00 |
| 26.08.2025 | 21,06 | 21,10 | 20,92 | 21,09 | 0,17% | 1.256.102,00 |
| 25.08.2025 | 21,09 | 21,16 | 21,04 | 21,05 | -0,40% | 339.738,00 |
| 22.08.2025 | 20,56 | 21,20 | 20,55 | 21,14 | 2,92% | 1.975.204,00 |
| 21.08.2025 | 20,88 | 20,88 | 20,52 | 20,54 | -1,77% | 1.122.395,00 |
| 20.08.2025 | 20,77 | 20,95 | 20,74 | 20,91 | 0,75% | 1.489.992,00 |
| 19.08.2025 | 20,70 | 20,85 | 20,65 | 20,75 | 0,46% | 901.578,00 |
| 18.08.2025 | 20,77 | 20,83 | 20,64 | 20,66 | -0,78% | 432.589,00 |
| 15.08.2025 | 20,86 | 20,86 | 20,77 | 20,82 | 0,01% | 1.225.870,00 |
| 14.08.2025 | 20,73 | 20,89 | 20,66 | 20,82 | -0,19% | 1.053.006,00 |
| 13.08.2025 | 20,64 | 20,87 | 20,64 | 20,86 | 1,29% | 1.116.188,00 |
| 12.08.2025 | 20,43 | 20,65 | 20,43 | 20,59 | 0,83% | 1.435.956,00 |
| 11.08.2025 | 20,64 | 20,68 | 20,40 | 20,42 | -0,87% | 450.810,00 |
| 08.08.2025 | 20,60 | 20,70 | 20,54 | 20,60 | 0,07% | 1.015.437,00 |
| 07.08.2025 | 20,67 | 20,79 | 20,57 | 20,59 | 0,02% | 1.470.329,00 |
| 06.08.2025 | 20,77 | 20,77 | 20,49 | 20,58 | -1,01% | 2.203.087,00 |
| 05.08.2025 | 20,94 | 20,99 | 20,71 | 20,79 | -0,57% | 1.114.409,00 |
| 04.08.2025 | 20,57 | 20,93 | 20,52 | 20,91 | 1,95% | 648.920,00 |
| 01.08.2025 | 20,30 | 20,55 | 20,22 | 20,51 | 0,91% | 1.948.503,00 |
| 31.07.2025 | 20,60 | 20,67 | 20,28 | 20,33 | -1,22% | 1.242.824,00 |
| 30.07.2025 | 20,81 | 21,00 | 20,54 | 20,58 | -1,22% | 1.975.560,00 |
| 29.07.2025 | 20,69 | 20,90 | 20,59 | 20,83 | 0,75% | 1.419.829,00 |
| 28.07.2025 | 20,89 | 20,91 | 20,55 | 20,68 | -0,89% | 547.622,00 |
| 25.07.2025 | 20,56 | 20,86 | 20,45 | 20,86 | 1,53% | 1.285.909,00 |
| 24.07.2025 | 20,35 | 20,64 | 20,15 | 20,55 | 0,46% | 1.394.292,00 |
| 23.07.2025 | 20,45 | 20,62 | 20,32 | 20,45 | 0,27% | 2.203.914,00 |