21,330$
0,92%
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 | 20,85 | 21,40 | 20,60 | 21,38 | 1,16% | 837.783,00 |
| 01.04.2026 | 21,20 | 21,28 | 21,02 | 21,14 | -0,09% | 852.621,00 |
| 31.03.2026 | 20,70 | 21,18 | 20,68 | 21,16 | -0,54% | 1.061.689,00 |
| 30.03.2026 | 20,92 | 21,47 | 20,89 | 21,27 | 2,48% | 636.586,00 |
| 27.03.2026 | 20,96 | 21,06 | 20,68 | 20,76 | -1,38% | 908.055,00 |
| 26.03.2026 | 21,39 | 21,39 | 20,99 | 21,05 | -1,68% | 1.430.963,00 |
| 25.03.2026 | 21,30 | 21,53 | 21,24 | 21,41 | 1,54% | 948.333,00 |
| 24.03.2026 | 21,23 | 21,43 | 21,00 | 21,08 | -0,75% | 1.364.442,00 |
| 23.03.2026 | 20,95 | 21,58 | 20,95 | 21,24 | 2,21% | 680.916,00 |
| 20.03.2026 | 21,90 | 21,97 | 20,63 | 20,78 | -5,27% | 2.237.018,00 |
| 19.03.2026 | 22,01 | 22,19 | 21,79 | 21,94 | 0,09% | 1.153.655,00 |
| 18.03.2026 | 22,30 | 22,30 | 21,91 | 21,92 | -1,48% | 1.012.067,00 |
| 17.03.2026 | 22,18 | 22,40 | 22,13 | 22,25 | 0,91% | 1.015.297,00 |
| 16.03.2026 | 21,97 | 22,41 | 21,97 | 22,05 | 0,87% | 383.277,00 |
| 13.03.2026 | 22,16 | 22,45 | 21,82 | 21,86 | -0,73% | 882.587,00 |
| 12.03.2026 | 22,34 | 22,41 | 22,01 | 22,02 | -1,96% | 1.052.545,00 |
| 11.03.2026 | 22,50 | 22,58 | 22,22 | 22,46 | -0,22% | 819.342,00 |
| 10.03.2026 | 22,38 | 22,71 | 22,18 | 22,51 | 1,44% | 1.219.308,00 |
| 09.03.2026 | 22,32 | 22,32 | 21,53 | 22,19 | -0,96% | 1.184.877,00 |
| 06.03.2026 | 22,92 | 22,95 | 22,37 | 22,40 | -2,52% | 1.058.719,00 |
| 05.03.2026 | 22,95 | 23,21 | 22,80 | 22,98 | 0,11% | 1.264.325,00 |
| 04.03.2026 | 23,13 | 23,18 | 22,88 | 22,96 | -0,35% | 754.937,00 |
| 03.03.2026 | 22,78 | 23,28 | 22,67 | 23,04 | -0,73% | 3.774.541,00 |
| 02.03.2026 | 23,03 | 23,38 | 22,53 | 23,21 | -0,17% | 399.025,00 |
| 27.02.2026 | 23,27 | 23,38 | 23,09 | 23,25 | -0,17% | 2.159.967,00 |
| 26.02.2026 | 23,06 | 23,35 | 23,00 | 23,29 | 1,22% | 1.198.365,00 |
| 25.02.2026 | 22,98 | 23,04 | 22,54 | 23,01 | -0,05% | 873.379,00 |
| 24.02.2026 | 22,87 | 23,03 | 22,56 | 23,02 | 1,08% | 856.883,00 |
| 23.02.2026 | 23,00 | 23,27 | 22,55 | 22,77 | -1,09% | 482.433,00 |
| 20.02.2026 | 22,96 | 23,08 | 22,81 | 23,02 | 0,17% | 723.702,00 |
| 19.02.2026 | 23,00 | 23,04 | 22,78 | 22,98 | -0,07% | 1.363.747,00 |
| 18.02.2026 | 22,99 | 23,28 | 22,93 | 23,00 | 0,07% | 869.844,00 |
| 17.02.2026 | 23,10 | 23,13 | 22,74 | 22,98 | -0,33% | 885.502,00 |
| 13.02.2026 | 23,00 | 23,32 | 22,66 | 23,06 | 0,59% | 1.034.140,00 |
| 12.02.2026 | 22,86 | 23,34 | 22,84 | 22,92 | 0,46% | 1.406.567,00 |
| 11.02.2026 | 22,67 | 23,17 | 22,67 | 22,82 | 0,82% | 1.159.511,00 |
| 10.02.2026 | 22,63 | 22,73 | 22,45 | 22,63 | 0,04% | 1.298.399,00 |
| 09.02.2026 | 22,95 | 22,95 | 22,28 | 22,62 | -1,16% | 1.140.451,00 |
| 06.02.2026 | 23,10 | 23,16 | 22,81 | 22,89 | -0,35% | 965.000,00 |
| 05.02.2026 | 23,00 | 23,22 | 22,92 | 22,97 | -0,26% | 5.536.592,00 |
| 04.02.2026 | 22,86 | 23,05 | 22,73 | 23,03 | 0,85% | 932.291,00 |
| 03.02.2026 | 22,55 | 22,94 | 22,55 | 22,83 | 1,31% | 952.128,00 |
| 02.02.2026 | 23,00 | 23,10 | 22,49 | 22,54 | -2,00% | 524.781,00 |
| 30.01.2026 | 23,99 | 24,37 | 22,83 | 23,00 | -4,09% | 2.349.707,00 |
| 29.01.2026 | 24,28 | 24,36 | 23,72 | 23,98 | -1,11% | 1.268.319,00 |
| 28.01.2026 | 24,34 | 24,52 | 24,22 | 24,25 | -0,51% | 663.727,00 |
| 27.01.2026 | 23,86 | 24,39 | 23,84 | 24,37 | 2,16% | 603.106,00 |
| 26.01.2026 | 23,88 | 23,90 | 23,57 | 23,86 | -0,08% | 531.720,00 |
| 23.01.2026 | 23,83 | 23,95 | 23,71 | 23,88 | 0,10% | 755.772,00 |
| 22.01.2026 | 23,94 | 23,96 | 23,78 | 23,85 | 0,04% | 539.113,00 |
| 21.01.2026 | 23,71 | 23,88 | 23,53 | 23,84 | 0,55% | 792.855,00 |
| 20.01.2026 | 23,94 | 24,14 | 23,71 | 23,71 | -2,81% | 1.012.160,00 |
| 16.01.2026 | 23,80 | 24,40 | 23,76 | 24,40 | 2,37% | 842.465,00 |
| 15.01.2026 | 23,38 | 23,83 | 23,27 | 23,83 | 2,06% | 781.629,00 |
| 14.01.2026 | 23,18 | 23,46 | 23,01 | 23,35 | 0,84% | 1.053.222,00 |
| 13.01.2026 | 23,19 | 23,30 | 23,04 | 23,16 | -0,13% | 1.086.638,00 |
| 12.01.2026 | 23,30 | 23,34 | 22,99 | 23,19 | -0,45% | 606.350,00 |
| 09.01.2026 | 23,59 | 24,00 | 23,29 | 23,29 | 0,15% | 1.635.760,00 |
| 08.01.2026 | 22,99 | 23,60 | 22,99 | 23,26 | 0,96% | 1.394.879,00 |
| 07.01.2026 | 23,27 | 23,34 | 22,91 | 23,04 | -0,82% | 871.169,00 |
| 06.01.2026 | 23,03 | 23,34 | 22,84 | 23,23 | 1,93% | 1.330.871,00 |
| 05.01.2026 | 22,92 | 22,92 | 22,43 | 22,79 | -0,35% | 575.649,00 |
| 02.01.2026 | 22,40 | 23,01 | 22,25 | 22,87 | 2,26% | 1.254.748,00 |
| 31.12.2025 | 22,39 | 22,48 | 22,27 | 22,36 | -2,89% | 739.397,00 |
| 30.12.2025 | 23,10 | 23,12 | 22,95 | 23,03 | 0,11% | 673.522,00 |
| 29.12.2025 | 23,23 | 23,24 | 22,91 | 23,00 | -0,63% | 540.828,00 |
| 26.12.2025 | 23,25 | 23,37 | 23,05 | 23,15 | -0,30% | 575.400,00 |
| 24.12.2025 | 22,99 | 23,24 | 22,99 | 23,22 | 1,22% | 336.625,00 |
| 23.12.2025 | 23,28 | 23,31 | 22,85 | 22,94 | -1,44% | 824.578,00 |
| 22.12.2025 | 22,76 | 23,27 | 22,76 | 23,27 | 2,42% | 441.120,00 |
| 19.12.2025 | 22,61 | 22,94 | 22,58 | 22,72 | 0,55% | 1.338.734,00 |
| 18.12.2025 | 22,60 | 22,74 | 22,48 | 22,60 | 0,71% | 630.683,00 |
| 17.12.2025 | 22,12 | 22,58 | 22,12 | 22,44 | 1,47% | 1.152.260,00 |
| 16.12.2025 | 22,38 | 22,44 | 22,11 | 22,11 | -1,10% | 714.691,00 |
| 15.12.2025 | 22,25 | 22,36 | 22,13 | 22,36 | 0,81% | 768.025,00 |
| 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 |