20,625$
2,03%
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 | 20,12 | 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 |
| 22.07.2025 | 19,95 | 20,42 | 19,92 | 20,40 | 2,23% | 1.570.088,00 |
| 21.07.2025 | 19,96 | 20,09 | 19,76 | 19,95 | 0,43% | 703.296,00 |
| 18.07.2025 | 19,81 | 19,87 | 19,70 | 19,87 | 0,76% | 1.251.601,00 |
| 17.07.2025 | 19,60 | 19,84 | 19,54 | 19,72 | 0,10% | 1.333.506,00 |
| 16.07.2025 | 19,48 | 19,70 | 19,40 | 19,70 | 1,18% | 2.066.467,00 |
| 15.07.2025 | 19,65 | 19,78 | 19,45 | 19,47 | -0,94% | 1.656.703,00 |
| 14.07.2025 | 19,70 | 19,80 | 19,62 | 19,65 | -0,35% | 453.286,00 |
| 11.07.2025 | 19,75 | 19,81 | 19,63 | 19,72 | -0,48% | 798.255,00 |
| 10.07.2025 | 19,70 | 19,85 | 19,68 | 19,82 | 0,48% | 1.397.950,00 |
| 09.07.2025 | 19,54 | 19,79 | 19,54 | 19,72 | 1,05% | 997.504,00 |
| 08.07.2025 | 19,35 | 19,65 | 19,35 | 19,52 | 0,98% | 1.133.994,00 |
| 07.07.2025 | 19,48 | 19,53 | 19,31 | 19,33 | -0,44% | 506.372,00 |
| 03.07.2025 | 19,25 | 19,57 | 19,25 | 19,41 | 0,39% | 905.039,00 |
| 02.07.2025 | 19,04 | 19,35 | 19,01 | 19,34 | 1,47% | 1.429.452,00 |
| 01.07.2025 | 18,80 | 19,16 | 18,71 | 19,06 | 1,25% | 1.663.436,00 |
| 30.06.2025 | 18,82 | 18,88 | 18,65 | 18,82 | -2,99% | 661.671,00 |
| 27.06.2025 | 19,55 | 19,57 | 19,27 | 19,40 | -0,36% | 1.190.952,00 |
| 26.06.2025 | 19,31 | 19,47 | 19,27 | 19,47 | 1,17% | 1.002.827,00 |
| 25.06.2025 | 19,40 | 19,43 | 19,24 | 19,25 | -0,62% | 987.193,00 |
| 24.06.2025 | 19,24 | 19,42 | 19,21 | 19,37 | 1,15% | 1.067.925,00 |
| 23.06.2025 | 19,14 | 19,19 | 18,76 | 19,15 | 0,05% | 559.119,00 |
| 20.06.2025 | 19,16 | 19,29 | 19,09 | 19,14 | -0,26% | 1.514.403,00 |
| 18.06.2025 | 19,07 | 19,32 | 18,98 | 19,19 | 0,76% | 1.301.844,00 |
| 17.06.2025 | 19,22 | 19,32 | 19,02 | 19,04 | -0,96% | 913.873,00 |
| 16.06.2025 | 19,33 | 19,44 | 19,20 | 19,23 | 0,21% | 562.376,00 |
| 13.06.2025 | 19,38 | 19,41 | 19,15 | 19,19 | -1,46% | 1.584.095,00 |
| 12.06.2025 | 19,31 | 19,49 | 19,27 | 19,47 | 0,83% | 924.931,00 |
| 11.06.2025 | 19,26 | 19,50 | 19,23 | 19,31 | -0,26% | 1.156.551,00 |
| 10.06.2025 | 19,27 | 19,41 | 19,19 | 19,36 | 0,91% | 1.100.195,00 |
| 09.06.2025 | 19,10 | 19,28 | 19,07 | 19,19 | 0,68% | 486.847,00 |
| 06.06.2025 | 18,99 | 19,08 | 18,92 | 19,06 | 0,87% | 1.118.779,00 |
| 05.06.2025 | 19,00 | 19,07 | 18,86 | 18,89 | -0,51% | 1.749.932,00 |
| 04.06.2025 | 18,97 | 19,00 | 18,82 | 18,99 | 0,32% | 773.447,00 |
| 03.06.2025 | 18,72 | 19,05 | 18,59 | 18,93 | 1,23% | 1.432.165,00 |
| 02.06.2025 | 18,87 | 18,87 | 18,64 | 18,70 | -1,29% | 327.954,00 |
| 30.05.2025 | 19,10 | 19,10 | 18,84 | 18,94 | -1,30% | 1.603.165,00 |
| 29.05.2025 | 19,20 | 19,26 | 18,99 | 19,19 | 0,60% | 1.472.575,00 |
| 28.05.2025 | 19,05 | 19,25 | 19,00 | 19,08 | 0,39% | 1.544.961,00 |
| 27.05.2025 | 18,95 | 19,05 | 18,80 | 19,00 | 1,06% | 801.449,00 |
| 23.05.2025 | 18,52 | 18,90 | 18,52 | 18,80 | 0,35% | 1.194.351,00 |
| 22.05.2025 | 18,81 | 18,92 | 18,43 | 18,74 | -0,27% | 1.563.384,00 |
| 21.05.2025 | 19,65 | 19,66 | 18,79 | 18,79 | -4,62% | 1.542.127,00 |
| 20.05.2025 | 19,72 | 19,83 | 19,66 | 19,70 | -0,38% | 648.063,00 |
| 19.05.2025 | 19,67 | 19,78 | 19,48 | 19,77 | -0,53% | 534.647,00 |
| 16.05.2025 | 19,76 | 19,93 | 19,71 | 19,88 | 0,84% | 764.728,00 |
| 15.05.2025 | 19,55 | 19,73 | 19,52 | 19,71 | 0,97% | 928.238,00 |
| 14.05.2025 | 19,57 | 19,64 | 19,42 | 19,52 | -0,20% | 1.328.464,00 |
| 13.05.2025 | 19,57 | 19,64 | 19,48 | 19,56 | 0,31% | 1.075.283,00 |
| 12.05.2025 | 19,60 | 19,65 | 19,39 | 19,50 | 1,40% | 1.082.801,00 |
| 09.05.2025 | 19,34 | 19,34 | 19,18 | 19,23 | -0,26% | 1.284.547,00 |