22,575$
-0,51%
Echtzeit-Aktienkurs Annaly Capital Management Inc.
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 22,58 | 22,93 | 22,55 | 22,58 | -0,51% | 417.409,00 |
| 20.07.2026 | 23,03 | 23,17 | 22,59 | 22,69 | -1,48% | 539.730,00 |
| 17.07.2026 | 23,42 | 23,48 | 22,92 | 23,03 | -1,71% | 658.122,00 |
| 16.07.2026 | 23,16 | 23,47 | 23,16 | 23,43 | 1,25% | 563.069,00 |
| 15.07.2026 | 22,98 | 23,46 | 22,98 | 23,14 | 0,63% | 752.407,00 |
| 14.07.2026 | 22,75 | 23,09 | 22,71 | 23,00 | 2,06% | 719.514,00 |
| 13.07.2026 | 22,89 | 22,93 | 22,45 | 22,53 | -1,40% | 448.918,00 |
| 10.07.2026 | 22,90 | 22,92 | 22,75 | 22,85 | 0,51% | 379.225,00 |
| 09.07.2026 | 22,64 | 22,89 | 22,46 | 22,74 | 1,00% | 617.205,00 |
| 08.07.2026 | 22,58 | 22,67 | 22,40 | 22,51 | -0,77% | 709.553,00 |
| 07.07.2026 | 23,00 | 23,10 | 22,67 | 22,69 | -1,22% | 820.788,00 |
| 06.07.2026 | 22,53 | 23,00 | 22,53 | 22,97 | 1,80% | 835.923,00 |
| 02.07.2026 | 22,28 | 22,57 | 22,27 | 22,56 | 1,62% | 1.021.199,00 |
| 01.07.2026 | 22,33 | 22,42 | 22,14 | 22,20 | -0,72% | 1.086.814,00 |
| 30.06.2026 | 22,33 | 22,66 | 22,31 | 22,36 | -3,35% | 1.404.278,00 |
| 29.06.2026 | 22,76 | 23,15 | 22,60 | 23,14 | 0,76% | 560.666,00 |
| 26.06.2026 | 22,55 | 22,96 | 22,51 | 22,96 | 1,86% | 1.200.690,00 |
| 25.06.2026 | 22,42 | 22,57 | 22,28 | 22,54 | 1,01% | 1.019.054,00 |
| 24.06.2026 | 22,40 | 22,52 | 22,25 | 22,32 | 0,31% | 1.392.920,00 |
| 23.06.2026 | 22,17 | 22,33 | 22,10 | 22,25 | 0,45% | 833.500,00 |
| 22.06.2026 | 22,24 | 22,40 | 22,11 | 22,15 | -0,20% | 649.842,00 |
| 18.06.2026 | 22,29 | 22,38 | 22,07 | 22,19 | 0,02% | 983.262,00 |
| 17.06.2026 | 22,59 | 22,62 | 22,01 | 22,19 | -1,84% | 1.102.186,00 |
| 16.06.2026 | 22,39 | 22,61 | 22,36 | 22,60 | 1,53% | 766.856,00 |
| 15.06.2026 | 22,20 | 22,54 | 22,18 | 22,26 | 1,23% | 580.420,00 |
| 12.06.2026 | 22,09 | 22,16 | 21,89 | 21,99 | -0,09% | 820.786,00 |
| 11.06.2026 | 21,65 | 22,15 | 21,62 | 22,01 | 2,47% | 842.927,00 |
| 10.06.2026 | 21,62 | 21,71 | 21,48 | 21,48 | -0,92% | 480.162,00 |
| 09.06.2026 | 21,06 | 21,69 | 21,06 | 21,68 | 3,41% | 929.068,00 |
| 08.06.2026 | 21,32 | 21,42 | 20,88 | 20,97 | -1,20% | 282.707,00 |
| 05.06.2026 | 21,26 | 21,35 | 21,13 | 21,22 | -0,19% | 502.554,00 |
| 04.06.2026 | 21,21 | 21,47 | 21,21 | 21,26 | 0,50% | 643.586,00 |
| 03.06.2026 | 21,26 | 21,39 | 21,08 | 21,16 | -0,61% | 696.954,00 |
| 02.06.2026 | 21,55 | 21,69 | 21,23 | 21,29 | -1,07% | 747.849,00 |
| 01.06.2026 | 21,80 | 21,89 | 21,48 | 21,52 | -1,56% | 385.339,00 |
| 29.05.2026 | 21,56 | 21,90 | 21,53 | 21,86 | 1,20% | 835.803,00 |
| 28.05.2026 | 21,59 | 21,73 | 21,52 | 21,60 | -0,32% | 489.972,00 |
| 27.05.2026 | 21,68 | 21,83 | 21,63 | 21,67 | 0,30% | 527.362,00 |
| 26.05.2026 | 21,52 | 21,68 | 21,44 | 21,60 | 0,70% | 825.340,00 |
| 22.05.2026 | 21,65 | 21,78 | 21,41 | 21,45 | -0,76% | 627.897,00 |
| 21.05.2026 | 21,52 | 21,64 | 21,29 | 21,62 | 0,30% | 460.258,00 |
| 20.05.2026 | 21,31 | 21,70 | 21,19 | 21,55 | 1,25% | 675.969,00 |
| 19.05.2026 | 21,52 | 21,52 | 21,21 | 21,29 | -1,34% | 458.823,00 |
| 18.05.2026 | 21,67 | 21,87 | 21,55 | 21,58 | -0,51% | 317.433,00 |
| 15.05.2026 | 21,96 | 21,96 | 21,60 | 21,69 | -1,45% | 539.210,00 |
| 14.05.2026 | 22,20 | 22,38 | 22,00 | 22,01 | -0,70% | 569.890,00 |
| 13.05.2026 | 22,25 | 22,42 | 22,16 | 22,16 | -0,74% | 580.191,00 |
| 12.05.2026 | 22,38 | 22,60 | 22,22 | 22,33 | -0,45% | 466.120,00 |
| 11.05.2026 | 22,59 | 22,63 | 22,40 | 22,43 | -0,82% | 303.761,00 |
| 08.05.2026 | 22,44 | 22,65 | 22,40 | 22,61 | 0,98% | 515.908,00 |
| 07.05.2026 | 22,53 | 22,53 | 22,20 | 22,39 | -0,69% | 628.753,00 |
| 06.05.2026 | 22,65 | 22,65 | 22,45 | 22,55 | 0,71% | 503.513,00 |
| 05.05.2026 | 22,35 | 22,57 | 22,30 | 22,39 | 0,11% | 450.427,00 |
| 04.05.2026 | 22,73 | 22,73 | 22,34 | 22,36 | -2,04% | 364.102,00 |
| 01.05.2026 | 22,92 | 22,97 | 22,73 | 22,83 | -0,31% | 486.506,00 |
| 30.04.2026 | 22,59 | 23,02 | 22,59 | 22,90 | 1,60% | 759.085,00 |
| 29.04.2026 | 22,72 | 22,82 | 22,43 | 22,54 | -1,29% | 802.792,00 |
| 28.04.2026 | 22,92 | 22,92 | 22,72 | 22,83 | -0,09% | 474.912,00 |
| 27.04.2026 | 22,75 | 23,01 | 22,70 | 22,85 | 0,75% | 296.636,00 |
| 24.04.2026 | 22,45 | 22,69 | 22,36 | 22,68 | 1,14% | 149.842,00 |
| 23.04.2026 | 22,53 | 22,63 | 22,38 | 22,43 | -0,84% | 594.752,00 |
| 22.04.2026 | 22,69 | 22,95 | 22,44 | 22,62 | -0,02% | 921.208,00 |
| 21.04.2026 | 22,70 | 22,98 | 22,49 | 22,62 | -0,13% | 833.660,00 |
| 20.04.2026 | 22,60 | 22,70 | 22,36 | 22,65 | -0,70% | 338.472,00 |
| 17.04.2026 | 22,20 | 22,81 | 22,19 | 22,81 | 3,00% | 621.069,00 |
| 16.04.2026 | 22,64 | 22,64 | 22,09 | 22,15 | -2,29% | 622.943,00 |
| 15.04.2026 | 22,47 | 22,70 | 22,27 | 22,67 | 1,16% | 663.145,00 |
| 14.04.2026 | 22,22 | 22,42 | 22,21 | 22,41 | 0,88% | 461.403,00 |
| 13.04.2026 | 21,99 | 22,21 | 21,82 | 22,21 | 0,36% | 358.299,00 |
| 10.04.2026 | 22,11 | 22,19 | 21,96 | 22,13 | 0,18% | 610.353,00 |
| 09.04.2026 | 21,75 | 22,15 | 21,75 | 22,09 | 1,28% | 889.065,00 |
| 08.04.2026 | 21,65 | 21,89 | 21,61 | 21,81 | 2,85% | 1.004.566,00 |
| 07.04.2026 | 21,45 | 21,50 | 21,20 | 21,21 | -1,07% | 1.032.988,00 |
| 06.04.2026 | 21,31 | 21,61 | 21,28 | 21,44 | 0,26% | 342.724,00 |
| 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 |