20,585$
0,02%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2025 | 20,67 | 20,79 | 20,57 | 20,58 | -0,02% | 1.457.140,00 |
| 06.08.2025 | 20,77 | 20,77 | 20,49 | 20,58 | -1,13% | 2.202.007,00 |
| 05.08.2025 | 20,94 | 20,99 | 20,71 | 20,82 | -0,45% | 1.028.402,00 |
| 04.08.2025 | 20,57 | 20,93 | 20,52 | 20,91 | 1,95% | 648.820,00 |
| 01.08.2025 | 20,30 | 20,55 | 20,22 | 20,51 | 0,91% | 1.948.414,00 |
| 31.07.2025 | 20,60 | 20,67 | 20,28 | 20,33 | -1,22% | 1.242.809,00 |
| 30.07.2025 | 20,81 | 21,00 | 20,54 | 20,58 | -1,22% | 1.975.400,00 |
| 29.07.2025 | 20,69 | 20,90 | 20,59 | 20,83 | 0,75% | 1.419.828,00 |
| 28.07.2025 | 20,89 | 20,91 | 20,55 | 20,68 | -0,89% | 547.563,00 |
| 25.07.2025 | 20,56 | 20,86 | 20,45 | 20,86 | 1,53% | 1.285.906,00 |
| 24.07.2025 | 20,35 | 20,64 | 20,15 | 20,55 | 0,46% | 1.394.262,00 |
| 23.07.2025 | 20,45 | 20,62 | 20,32 | 20,45 | 0,27% | 2.203.909,00 |
| 22.07.2025 | 19,95 | 20,42 | 19,92 | 20,40 | 2,23% | 1.569.988,00 |
| 21.07.2025 | 19,96 | 20,09 | 19,76 | 19,95 | 0,48% | 703.017,00 |
| 18.07.2025 | 19,81 | 19,86 | 19,70 | 19,86 | 0,71% | 1.205.265,00 |
| 17.07.2025 | 19,60 | 19,84 | 19,54 | 19,72 | 0,10% | 1.333.310,00 |
| 16.07.2025 | 19,48 | 19,70 | 19,40 | 19,70 | 1,18% | 2.066.465,00 |
| 15.07.2025 | 19,65 | 19,78 | 19,45 | 19,47 | -0,94% | 1.656.603,00 |
| 14.07.2025 | 19,70 | 19,80 | 19,62 | 19,65 | -0,35% | 453.258,00 |
| 11.07.2025 | 19,75 | 19,81 | 19,63 | 19,72 | -0,48% | 798.155,00 |
| 10.07.2025 | 19,70 | 19,85 | 19,68 | 19,82 | 0,48% | 1.397.550,00 |
| 09.07.2025 | 19,54 | 19,79 | 19,54 | 19,72 | 1,05% | 997.501,00 |
| 08.07.2025 | 19,35 | 19,65 | 19,35 | 19,52 | 0,98% | 1.133.979,00 |
| 07.07.2025 | 19,48 | 19,53 | 19,31 | 19,33 | -0,44% | 506.317,00 |
| 03.07.2025 | 19,25 | 19,57 | 19,25 | 19,41 | 0,39% | 905.027,00 |
| 02.07.2025 | 19,04 | 19,35 | 19,01 | 19,34 | 1,47% | 1.429.447,00 |
| 01.07.2025 | 18,80 | 19,16 | 18,71 | 19,06 | 1,25% | 1.663.384,00 |
| 30.06.2025 | 18,82 | 18,88 | 18,65 | 18,82 | -2,99% | 660.871,00 |
| 27.06.2025 | 19,55 | 19,57 | 19,27 | 19,40 | -0,36% | 1.190.800,00 |
| 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% | 1.067.825,00 |
| 23.06.2025 | 19,14 | 19,19 | 18,76 | 19,15 | 0,05% | 559.019,00 |
| 20.06.2025 | 19,16 | 19,29 | 19,09 | 19,14 | -0,26% | 1.514.303,00 |
| 18.06.2025 | 19,07 | 19,32 | 18,98 | 19,19 | 0,76% | 1.301.852,00 |
| 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% | 1.583.420,00 |
| 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% | 1.100.045,00 |
| 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% | 1.118.776,00 |
| 05.06.2025 | 19,00 | 19,07 | 18,86 | 18,89 | -0,51% | 1.749.927,00 |
| 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% | 1.603.005,00 |
| 29.05.2025 | 19,20 | 19,26 | 18,99 | 19,19 | 0,60% | 1.472.516,00 |
| 28.05.2025 | 19,05 | 19,25 | 19,00 | 19,08 | 0,39% | 1.544.161,00 |
| 27.05.2025 | 18,95 | 19,05 | 18,80 | 19,00 | 1,06% | 801.349,00 |
| 23.05.2025 | 18,52 | 18,90 | 18,52 | 18,80 | 0,35% | 1.194.176,00 |
| 22.05.2025 | 18,81 | 18,92 | 18,43 | 18,74 | -0,27% | 1.563.041,00 |
| 21.05.2025 | 19,65 | 19,66 | 18,79 | 18,79 | -4,62% | 1.541.727,00 |
| 20.05.2025 | 19,72 | 19,83 | 19,66 | 19,70 | -0,38% | 647.663,00 |
| 19.05.2025 | 19,67 | 19,78 | 19,48 | 19,77 | -0,53% | 534.646,00 |
| 16.05.2025 | 19,76 | 19,93 | 19,71 | 19,88 | 0,84% | 764.725,00 |
| 15.05.2025 | 19,55 | 19,73 | 19,52 | 19,71 | 0,97% | 928.038,00 |
| 14.05.2025 | 19,57 | 19,64 | 19,42 | 19,52 | -0,20% | 1.328.461,00 |
| 13.05.2025 | 19,57 | 19,64 | 19,48 | 19,56 | 0,31% | 1.075.282,00 |
| 12.05.2025 | 19,60 | 19,65 | 19,39 | 19,50 | 1,40% | 1.082.769,00 |
| 09.05.2025 | 19,34 | 19,34 | 19,18 | 19,23 | -0,26% | 1.284.228,00 |
| 08.05.2025 | 19,31 | 19,39 | 19,19 | 19,28 | 0,76% | 1.689.517,00 |
| 07.05.2025 | 19,10 | 19,27 | 19,02 | 19,14 | 0,66% | 1.266.000,00 |
| 06.05.2025 | 19,17 | 19,20 | 18,94 | 19,01 | -1,20% | 1.035.955,00 |
| 05.05.2025 | 19,24 | 19,36 | 19,12 | 19,24 | -0,34% | 369.228,00 |
| 02.05.2025 | 19,62 | 19,62 | 19,23 | 19,31 | -0,54% | 1.160.899,00 |
| 01.05.2025 | 19,66 | 20,08 | 19,39 | 19,41 | -0,82% | 1.319.284,00 |
| 30.04.2025 | 19,46 | 19,63 | 19,08 | 19,57 | -0,23% | 1.364.315,00 |
| 29.04.2025 | 19,41 | 19,71 | 19,33 | 19,62 | 0,72% | 988.285,00 |
| 28.04.2025 | 19,22 | 19,57 | 19,22 | 19,48 | 1,35% | 464.984,00 |
| 25.04.2025 | 18,99 | 19,30 | 18,92 | 19,22 | 1,59% | 1.150.552,00 |
| 24.04.2025 | 18,63 | 18,99 | 18,56 | 18,92 | 1,45% | 881.047,00 |
| 23.04.2025 | 18,69 | 18,87 | 18,54 | 18,65 | 1,64% | 1.162.495,00 |
| 22.04.2025 | 17,87 | 18,36 | 17,77 | 18,35 | 4,26% | 1.161.794,00 |
| 21.04.2025 | 17,79 | 17,80 | 17,39 | 17,60 | -1,73% | 280.826,00 |
| 17.04.2025 | 17,79 | 18,05 | 17,62 | 17,91 | 1,59% | 1.529.575,00 |
| 16.04.2025 | 17,98 | 17,98 | 17,61 | 17,63 | -1,97% | 1.500.315,00 |
| 15.04.2025 | 17,80 | 18,31 | 17,80 | 17,98 | 0,84% | 1.602.641,00 |
| 14.04.2025 | 17,65 | 17,98 | 17,51 | 17,83 | 1,89% | 687.486,00 |
| 11.04.2025 | 17,35 | 17,50 | 16,60 | 17,50 | 1,19% | 1.967.628,00 |
| 10.04.2025 | 18,72 | 18,72 | 16,93 | 17,30 | -8,05% | 2.392.497,00 |
| 09.04.2025 | 17,70 | 18,91 | 16,66 | 18,81 | 5,29% | 2.919.810,00 |
| 08.04.2025 | 18,56 | 18,83 | 17,69 | 17,87 | -1,52% | 2.652.746,00 |
| 07.04.2025 | 18,43 | 19,28 | 17,88 | 18,14 | -3,61% | 917.877,00 |
| 04.04.2025 | 19,32 | 19,35 | 18,65 | 18,82 | -4,03% | 2.276.197,00 |
| 03.04.2025 | 19,86 | 19,98 | 19,56 | 19,61 | -2,56% | 1.606.453,00 |
| 02.04.2025 | 20,00 | 20,19 | 19,92 | 20,13 | 0,15% | 1.648.528,00 |
| 01.04.2025 | 20,30 | 20,32 | 19,93 | 20,10 | -1,03% | 1.041.720,00 |
| 31.03.2025 | 19,95 | 20,32 | 19,70 | 20,31 | -1,69% | 516.568,00 |
| 28.03.2025 | 21,13 | 21,14 | 20,54 | 20,66 | -2,06% | 1.589.059,00 |
| 27.03.2025 | 21,16 | 21,34 | 21,01 | 21,09 | -0,26% | 1.731.235,00 |
| 26.03.2025 | 21,40 | 21,43 | 21,04 | 21,15 | -1,10% | 1.534.656,00 |
| 25.03.2025 | 21,73 | 21,73 | 21,31 | 21,38 | -0,95% | 1.226.920,00 |
| 24.03.2025 | 21,81 | 21,81 | 21,54 | 21,59 | -0,39% | 336.406,00 |
| 21.03.2025 | 21,74 | 21,78 | 21,57 | 21,67 | -0,34% | 1.175.323,00 |
| 20.03.2025 | 21,76 | 21,83 | 21,70 | 21,75 | -0,28% | 814.653,00 |
| 19.03.2025 | 21,95 | 21,95 | 21,66 | 21,81 | -0,52% | 1.029.144,00 |
| 18.03.2025 | 21,84 | 21,97 | 21,72 | 21,92 | 0,37% | 1.098.147,00 |
| 17.03.2025 | 21,70 | 21,91 | 21,68 | 21,84 | 0,99% | 303.269,00 |