25,120$
0,38%
Echtzeit-Aktienkurs Annaly Capital Management
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 24,99 | 25,13 | 24,99 | 25,13 | 0,42% | 25.508,00 |
| 15.07.2026 | 25,00 | 25,04 | 24,81 | 25,03 | 0,20% | 21.864,00 |
| 14.07.2026 | 24,81 | 25,00 | 24,81 | 24,97 | 0,46% | 37.938,00 |
| 13.07.2026 | 24,83 | 24,88 | 24,81 | 24,86 | 0,16% | 16.987,00 |
| 10.07.2026 | 24,86 | 24,93 | 24,78 | 24,82 | -0,20% | 17.200,00 |
| 09.07.2026 | 24,78 | 24,89 | 24,76 | 24,87 | 0,53% | 29.968,00 |
| 08.07.2026 | 24,95 | 25,01 | 24,68 | 24,74 | -0,76% | 87.030,00 |
| 07.07.2026 | 24,98 | 24,98 | 24,85 | 24,93 | -0,04% | 26.282,00 |
| 06.07.2026 | 24,86 | 24,97 | 24,80 | 24,94 | 0,24% | 48.088,00 |
| 02.07.2026 | 24,68 | 24,88 | 24,68 | 24,88 | 0,44% | 21.705,00 |
| 01.07.2026 | 24,65 | 24,82 | 24,65 | 24,77 | 0,65% | 44.965,00 |
| 30.06.2026 | 24,84 | 24,87 | 24,42 | 24,61 | -0,77% | 304.864,00 |
| 29.06.2026 | 24,70 | 24,87 | 24,68 | 24,80 | 0,61% | 59.796,00 |
| 26.06.2026 | 24,65 | 24,75 | 24,60 | 24,65 | -0,32% | 35.312,00 |
| 25.06.2026 | 24,80 | 24,80 | 24,62 | 24,73 | -0,08% | 34.387,00 |
| 24.06.2026 | 24,83 | 24,88 | 24,67 | 24,75 | -0,16% | 43.070,00 |
| 23.06.2026 | 25,03 | 25,03 | 24,66 | 24,79 | -1,04% | 107.344,00 |
| 22.06.2026 | 25,01 | 25,12 | 24,91 | 25,05 | 0,00% | 28.893,00 |
| 18.06.2026 | 25,09 | 25,12 | 25,05 | 25,05 | 0,04% | 15.769,00 |
| 17.06.2026 | 25,05 | 25,12 | 25,01 | 25,04 | -0,26% | 13.893,00 |
| 16.06.2026 | 25,08 | 25,12 | 25,08 | 25,11 | 0,02% | 12.274,00 |
| 15.06.2026 | 25,12 | 25,12 | 25,01 | 25,10 | 0,19% | 38.229,00 |
| 12.06.2026 | 24,97 | 25,05 | 24,94 | 25,05 | 0,25% | 15.261,00 |
| 11.06.2026 | 24,96 | 25,03 | 24,93 | 24,99 | 0,20% | 14.185,00 |
| 10.06.2026 | 24,98 | 25,03 | 24,93 | 24,94 | -0,24% | 13.561,00 |
| 09.06.2026 | 25,00 | 25,06 | 24,96 | 25,00 | -0,10% | 6.671,00 |
| 08.06.2026 | 25,06 | 25,07 | 24,97 | 25,03 | -0,28% | 15.773,00 |
| 05.06.2026 | 25,10 | 25,10 | 25,01 | 25,10 | 0,18% | 14.977,00 |
| 04.06.2026 | 25,04 | 25,08 | 25,01 | 25,05 | 0,33% | 18.639,00 |
| 03.06.2026 | 24,89 | 24,97 | 24,88 | 24,97 | 0,23% | 14.339,00 |
| 02.06.2026 | 24,90 | 24,93 | 24,88 | 24,91 | -0,08% | 22.019,00 |
| 01.06.2026 | 24,87 | 24,98 | 24,68 | 24,93 | -1,11% | 30.012,00 |
| 29.05.2026 | 25,34 | 25,35 | 25,21 | 25,21 | -0,40% | 26.088,00 |
| 28.05.2026 | 25,23 | 25,35 | 25,23 | 25,31 | 0,28% | 5.039,00 |
| 27.05.2026 | 25,36 | 25,39 | 25,21 | 25,24 | -0,32% | 22.491,00 |
| 26.05.2026 | 25,20 | 25,33 | 25,20 | 25,32 | 0,36% | 12.043,00 |
| 22.05.2026 | 25,21 | 25,23 | 25,12 | 25,23 | 0,40% | 9.446,00 |
| 21.05.2026 | 25,21 | 25,21 | 25,10 | 25,13 | -0,40% | 17.425,00 |
| 20.05.2026 | 25,10 | 25,31 | 25,10 | 25,23 | 0,24% | 12.849,00 |
| 19.05.2026 | 25,20 | 25,28 | 25,11 | 25,17 | -0,18% | 6.889,00 |
| 18.05.2026 | 25,05 | 25,23 | 25,03 | 25,22 | 0,78% | 21.892,00 |
| 15.05.2026 | 25,11 | 25,25 | 25,01 | 25,02 | -0,64% | 24.353,00 |
| 14.05.2026 | 25,32 | 25,37 | 25,13 | 25,18 | -0,55% | 11.021,00 |
| 13.05.2026 | 25,41 | 25,41 | 25,25 | 25,32 | -0,43% | 18.404,00 |
| 12.05.2026 | 25,34 | 25,43 | 25,33 | 25,43 | 0,22% | 12.074,00 |
| 11.05.2026 | 25,30 | 25,43 | 25,26 | 25,37 | 0,05% | 20.049,00 |
| 08.05.2026 | 25,12 | 25,40 | 25,12 | 25,36 | 0,63% | 27.538,00 |
| 07.05.2026 | 25,17 | 25,20 | 25,16 | 25,20 | -0,07% | 11.112,00 |
| 06.05.2026 | 25,16 | 25,24 | 25,15 | 25,22 | 0,15% | 17.802,00 |
| 05.05.2026 | 25,24 | 25,24 | 25,12 | 25,18 | -0,08% | 9.069,00 |
| 04.05.2026 | 25,10 | 25,20 | 25,10 | 25,20 | -0,12% | 16.989,00 |
| 01.05.2026 | 25,19 | 25,25 | 25,14 | 25,23 | 0,68% | 31.740,00 |
| 30.04.2026 | 25,09 | 25,10 | 25,05 | 25,06 | -0,04% | 35.508,00 |
| 29.04.2026 | 25,03 | 25,07 | 25,02 | 25,07 | 0,20% | 14.959,00 |
| 28.04.2026 | 25,05 | 25,15 | 25,02 | 25,02 | -0,50% | 19.711,00 |
| 27.04.2026 | 25,03 | 25,15 | 25,03 | 25,15 | 0,30% | 11.211,00 |
| 24.04.2026 | 25,07 | 25,13 | 25,03 | 25,07 | 0,00% | 20.699,00 |
| 23.04.2026 | 24,99 | 25,10 | 24,99 | 25,07 | 0,08% | 27.671,00 |
| 22.04.2026 | 24,90 | 25,06 | 24,90 | 25,05 | 0,52% | 17.901,00 |
| 21.04.2026 | 24,92 | 24,97 | 24,92 | 24,92 | -0,04% | 19.834,00 |
| 20.04.2026 | 24,92 | 24,96 | 24,92 | 24,93 | -0,08% | 33.103,00 |
| 17.04.2026 | 24,99 | 25,04 | 24,95 | 24,95 | -0,20% | 14.547,00 |
| 16.04.2026 | 25,00 | 25,04 | 24,95 | 25,00 | 0,00% | 16.463,00 |
| 15.04.2026 | 24,91 | 25,06 | 24,90 | 25,00 | 0,09% | 28.535,00 |
| 14.04.2026 | 24,95 | 25,00 | 24,84 | 24,98 | 0,40% | 19.614,00 |
| 13.04.2026 | 24,80 | 24,90 | 24,75 | 24,88 | 0,28% | 18.027,00 |
| 10.04.2026 | 24,95 | 24,95 | 24,78 | 24,81 | -0,44% | 35.775,00 |
| 09.04.2026 | 24,55 | 24,94 | 24,55 | 24,92 | 1,51% | 26.762,00 |
| 08.04.2026 | 24,55 | 24,61 | 24,52 | 24,55 | 0,61% | 18.946,00 |
| 07.04.2026 | 24,55 | 24,57 | 24,40 | 24,40 | -0,61% | 12.174,00 |
| 06.04.2026 | 24,59 | 24,69 | 24,50 | 24,55 | 0,41% | 19.982,00 |
| 02.04.2026 | 24,42 | 24,67 | 24,37 | 24,45 | -0,24% | 24.939,00 |
| 01.04.2026 | 24,42 | 24,59 | 24,42 | 24,51 | 0,45% | 29.271,00 |
| 31.03.2026 | 24,68 | 24,86 | 24,40 | 24,40 | -0,69% | 193.579,00 |
| 30.03.2026 | 24,54 | 24,65 | 24,52 | 24,57 | 0,29% | 20.344,00 |
| 27.03.2026 | 24,70 | 24,79 | 24,50 | 24,50 | -0,73% | 16.241,00 |
| 26.03.2026 | 24,81 | 24,85 | 24,62 | 24,68 | -0,52% | 16.111,00 |
| 25.03.2026 | 24,80 | 24,84 | 24,78 | 24,81 | -0,04% | 21.695,00 |
| 24.03.2026 | 24,76 | 24,88 | 24,71 | 24,82 | 0,00% | 23.364,00 |
| 23.03.2026 | 24,75 | 24,88 | 24,75 | 24,82 | 0,00% | 14.862,00 |
| 20.03.2026 | 24,81 | 24,84 | 24,54 | 24,82 | -0,16% | 57.077,00 |
| 19.03.2026 | 24,88 | 24,90 | 24,80 | 24,86 | -0,12% | 13.691,00 |
| 18.03.2026 | 24,81 | 24,95 | 24,81 | 24,89 | -0,08% | 20.401,00 |
| 17.03.2026 | 24,95 | 24,95 | 24,86 | 24,91 | 0,08% | 32.791,00 |
| 16.03.2026 | 24,90 | 24,98 | 24,86 | 24,89 | 0,08% | 32.084,00 |
| 13.03.2026 | 24,92 | 24,92 | 24,85 | 24,87 | 0,00% | 27.998,00 |
| 12.03.2026 | 24,96 | 24,98 | 24,85 | 24,87 | -0,32% | 29.700,00 |
| 11.03.2026 | 24,95 | 24,97 | 24,85 | 24,95 | 0,24% | 31.087,00 |
| 10.03.2026 | 24,81 | 24,91 | 24,81 | 24,89 | 0,36% | 1,00 |
| 09.03.2026 | 24,89 | 24,89 | 24,72 | 24,80 | -0,28% | 1,00 |
| 06.03.2026 | 24,90 | 24,94 | 24,87 | 24,87 | -0,12% | 1,00 |
| 05.03.2026 | 24,93 | 25,00 | 24,90 | 24,90 | -0,32% | 1,00 |
| 04.03.2026 | 24,98 | 24,99 | 24,94 | 24,98 | 0,28% | 1,00 |
| 03.03.2026 | 24,90 | 24,95 | 24,81 | 24,91 | -0,12% | 1,00 |
| 02.03.2026 | 24,93 | 24,96 | 24,82 | 24,94 | -1,38% | 1,00 |
| 27.02.2026 | 25,31 | 25,38 | 25,15 | 25,29 | -0,16% | 1,00 |
| 26.02.2026 | 25,39 | 25,40 | 25,33 | 25,33 | -0,04% | 29.953,00 |
| 25.02.2026 | 25,35 | 25,39 | 25,28 | 25,34 | -0,24% | 9.568,00 |
| 24.02.2026 | 25,37 | 25,41 | 25,36 | 25,40 | 0,10% | 11.837,00 |
| 23.02.2026 | 25,37 | 25,41 | 25,35 | 25,38 | -0,06% | 17.667,00 |