25,020$
-0,42%
Echtzeit-Aktienkurs Annaly Capital Management
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 25,14 | 25,15 | 25,02 | 25,02 | -0,42% | 49.154,00 |
| 16.10.2025 | 25,10 | 25,14 | 25,10 | 25,13 | -0,06% | 9.145,00 |
| 15.10.2025 | 25,08 | 25,14 | 25,00 | 25,14 | 0,40% | 38.280,00 |
| 14.10.2025 | 25,13 | 25,13 | 25,03 | 25,04 | -0,34% | 10.018,00 |
| 13.10.2025 | 25,09 | 25,14 | 25,09 | 25,13 | 0,26% | 8.239,00 |
| 10.10.2025 | 25,12 | 25,13 | 25,01 | 25,06 | -0,24% | 14.314,00 |
| 09.10.2025 | 25,14 | 25,14 | 25,10 | 25,12 | -0,08% | 13.901,00 |
| 08.10.2025 | 25,13 | 25,14 | 25,13 | 25,14 | 0,12% | 13.681,00 |
| 07.10.2025 | 25,17 | 25,17 | 25,11 | 25,11 | -0,29% | 14.435,00 |
| 06.10.2025 | 25,19 | 25,20 | 25,17 | 25,18 | -0,03% | 12.971,00 |
| 03.10.2025 | 25,19 | 25,19 | 25,19 | 25,19 | -0,02% | 2.950,00 |
| 02.10.2025 | 25,18 | 25,22 | 25,15 | 25,20 | 0,02% | 13.780,00 |
| 01.10.2025 | 25,21 | 25,21 | 25,13 | 25,19 | 0,28% | 19.562,00 |
| 30.09.2025 | 25,15 | 25,30 | 25,10 | 25,12 | 0,00% | 57.497,00 |
| 29.09.2025 | 25,16 | 25,16 | 25,06 | 25,12 | -0,08% | 27.867,00 |
| 26.09.2025 | 25,14 | 25,18 | 25,13 | 25,14 | 0,06% | 11.727,00 |
| 25.09.2025 | 25,18 | 25,20 | 25,12 | 25,13 | -0,22% | 18.357,00 |
| 24.09.2025 | 25,12 | 25,18 | 25,12 | 25,18 | 0,16% | 14.210,00 |
| 23.09.2025 | 25,15 | 25,17 | 25,10 | 25,14 | -0,20% | 16.220,00 |
| 22.09.2025 | 25,10 | 25,22 | 25,10 | 25,19 | 0,32% | 27.594,00 |
| 19.09.2025 | 25,12 | 25,23 | 25,11 | 25,11 | -0,04% | 25.727,00 |
| 18.09.2025 | 25,18 | 25,20 | 25,12 | 25,12 | -0,20% | 20.485,00 |
| 17.09.2025 | 25,13 | 25,18 | 25,10 | 25,17 | 0,28% | 19.110,00 |
| 16.09.2025 | 25,19 | 25,19 | 25,08 | 25,10 | -0,16% | 17.431,00 |
| 15.09.2025 | 25,14 | 25,20 | 25,10 | 25,14 | 0,28% | 16.776,00 |
| 12.09.2025 | 25,12 | 25,13 | 25,02 | 25,07 | -0,36% | 15.891,00 |
| 11.09.2025 | 25,30 | 25,30 | 25,10 | 25,16 | -0,24% | 41.219,00 |
| 10.09.2025 | 25,19 | 25,24 | 25,17 | 25,22 | 0,20% | 12.670,00 |
| 09.09.2025 | 25,24 | 25,24 | 25,16 | 25,17 | -0,20% | 11.056,00 |
| 08.09.2025 | 25,18 | 25,33 | 25,16 | 25,22 | 0,12% | 27.118,00 |
| 05.09.2025 | 25,19 | 25,22 | 25,06 | 25,19 | 0,08% | 15.587,00 |
| 04.09.2025 | 25,07 | 25,19 | 25,06 | 25,17 | 0,28% | 33.254,00 |
| 03.09.2025 | 25,09 | 25,12 | 25,06 | 25,10 | 0,20% | 17.317,00 |
| 02.09.2025 | 24,95 | 25,05 | 24,95 | 25,05 | -1,34% | 50.674,00 |
| 29.08.2025 | 25,49 | 25,51 | 25,33 | 25,39 | -0,43% | 108.551,00 |
| 28.08.2025 | 25,50 | 25,53 | 25,49 | 25,50 | 0,16% | 9.714,00 |
| 27.08.2025 | 25,40 | 25,46 | 25,40 | 25,46 | 0,08% | 4.358,00 |
| 26.08.2025 | 25,39 | 25,48 | 25,38 | 25,44 | -0,04% | 14.230,00 |
| 25.08.2025 | 25,49 | 25,50 | 25,45 | 25,45 | 0,00% | 11.164,00 |
| 22.08.2025 | 25,38 | 25,50 | 25,38 | 25,45 | 0,32% | 14.577,00 |
| 21.08.2025 | 25,42 | 25,42 | 25,35 | 25,37 | -0,04% | 7.081,00 |
| 20.08.2025 | 25,36 | 25,41 | 25,35 | 25,38 | -0,04% | 5.640,00 |
| 19.08.2025 | 25,35 | 25,40 | 25,35 | 25,39 | 0,08% | 16.050,00 |
| 18.08.2025 | 25,35 | 25,37 | 25,33 | 25,37 | -0,04% | 15.188,00 |
| 15.08.2025 | 25,40 | 25,40 | 25,37 | 25,38 | -0,27% | 7.257,00 |
| 14.08.2025 | 25,39 | 25,45 | 25,35 | 25,45 | 0,16% | 7.445,00 |
| 13.08.2025 | 25,35 | 25,44 | 25,25 | 25,41 | 0,28% | 14.504,00 |
| 12.08.2025 | 25,23 | 25,34 | 25,22 | 25,34 | 0,28% | 16.366,00 |
| 11.08.2025 | 25,30 | 25,30 | 25,23 | 25,27 | -0,12% | 15.845,00 |
| 08.08.2025 | 25,30 | 25,35 | 25,22 | 25,30 | -0,04% | 13.393,00 |
| 07.08.2025 | 25,35 | 25,39 | 25,28 | 25,31 | -0,07% | 16.034,00 |
| 06.08.2025 | 25,25 | 25,49 | 25,25 | 25,33 | 0,13% | 16.153,00 |
| 05.08.2025 | 25,37 | 25,44 | 25,23 | 25,30 | -0,33% | 33.518,00 |
| 04.08.2025 | 25,45 | 25,54 | 25,38 | 25,38 | -0,43% | 24.905,00 |
| 01.08.2025 | 25,55 | 25,55 | 25,45 | 25,49 | -0,16% | 14.339,00 |
| 31.07.2025 | 25,36 | 25,54 | 25,34 | 25,53 | 0,71% | 79.718,00 |
| 30.07.2025 | 25,32 | 25,36 | 25,32 | 25,35 | 0,04% | 4.273,00 |
| 29.07.2025 | 25,45 | 25,45 | 25,26 | 25,34 | -0,26% | 16.221,00 |
| 28.07.2025 | 25,37 | 25,43 | 25,37 | 25,41 | -0,02% | 23.642,00 |
| 25.07.2025 | 25,42 | 25,44 | 25,37 | 25,41 | -0,08% | 9.875,00 |
| 24.07.2025 | 25,40 | 25,47 | 25,38 | 25,43 | 0,08% | 11.124,00 |
| 23.07.2025 | 25,46 | 25,46 | 25,37 | 25,41 | 0,04% | 10.229,00 |
| 22.07.2025 | 25,37 | 25,48 | 25,35 | 25,40 | -0,12% | 20.621,00 |
| 21.07.2025 | 25,31 | 25,43 | 25,29 | 25,43 | 0,12% | 26.305,00 |
| 18.07.2025 | 25,28 | 25,45 | 25,28 | 25,40 | 0,04% | 20.261,00 |
| 17.07.2025 | 25,33 | 25,47 | 25,30 | 25,39 | 0,24% | 10.754,00 |
| 16.07.2025 | 25,39 | 25,39 | 25,25 | 25,33 | -0,24% | 20.009,00 |
| 15.07.2025 | 25,28 | 25,40 | 25,23 | 25,39 | 0,30% | 21.574,00 |
| 14.07.2025 | 25,24 | 25,35 | 25,24 | 25,32 | -0,02% | 14.822,00 |
| 11.07.2025 | 25,30 | 25,34 | 25,20 | 25,32 | 0,00% | 5.227,00 |
| 10.07.2025 | 25,29 | 25,35 | 25,25 | 25,32 | 0,12% | 14.426,00 |
| 09.07.2025 | 25,24 | 25,29 | 25,20 | 25,29 | 0,36% | 20.903,00 |
| 08.07.2025 | 25,30 | 25,32 | 25,20 | 25,20 | -0,38% | 9.332,00 |
| 07.07.2025 | 25,20 | 25,32 | 25,20 | 25,30 | -0,02% | 15.181,00 |
| 03.07.2025 | 25,22 | 25,30 | 25,12 | 25,30 | 0,48% | 9.192,00 |
| 02.07.2025 | 24,96 | 25,19 | 24,91 | 25,18 | 0,60% | 20.631,00 |
| 01.07.2025 | 24,88 | 25,06 | 24,82 | 25,03 | 1,13% | 75.129,00 |
| 30.06.2025 | 25,29 | 25,35 | 24,73 | 24,75 | -1,79% | 290.277,00 |
| 27.06.2025 | 25,28 | 25,28 | 25,20 | 25,20 | 0,00% | 6.527,00 |
| 26.06.2025 | 25,12 | 25,20 | 25,02 | 25,20 | 0,32% | 10.159,00 |
| 25.06.2025 | 25,20 | 25,25 | 24,95 | 25,12 | -0,36% | 65.842,00 |
| 24.06.2025 | 25,20 | 25,23 | 25,15 | 25,21 | 0,24% | 11.817,00 |
| 23.06.2025 | 25,10 | 25,16 | 25,05 | 25,15 | 0,40% | 15.329,00 |
| 20.06.2025 | 24,95 | 25,06 | 24,91 | 25,05 | 0,32% | 29.790,00 |
| 18.06.2025 | 24,83 | 25,00 | 24,83 | 24,97 | 0,32% | 13.383,00 |
| 17.06.2025 | 24,88 | 24,89 | 24,79 | 24,89 | 0,17% | 15.309,00 |
| 16.06.2025 | 24,76 | 24,87 | 24,76 | 24,85 | 0,52% | 21.221,00 |
| 13.06.2025 | 24,65 | 24,77 | 24,65 | 24,72 | -0,04% | 15.269,00 |
| 12.06.2025 | 24,59 | 24,73 | 24,58 | 24,73 | 0,45% | 14.216,00 |
| 11.06.2025 | 24,45 | 24,63 | 24,43 | 24,62 | 0,70% | 44.426,00 |
| 10.06.2025 | 24,50 | 24,54 | 24,38 | 24,45 | 0,00% | 18.072,00 |
| 09.06.2025 | 24,50 | 24,52 | 24,39 | 24,45 | 0,04% | 17.681,00 |
| 06.06.2025 | 24,37 | 24,54 | 24,37 | 24,44 | 0,12% | 20.867,00 |
| 05.06.2025 | 24,41 | 24,50 | 24,37 | 24,41 | 0,16% | 11.217,00 |
| 04.06.2025 | 24,45 | 24,48 | 24,34 | 24,37 | 0,16% | 18.851,00 |
| 03.06.2025 | 24,37 | 24,48 | 24,31 | 24,33 | 0,08% | 20.007,00 |
| 02.06.2025 | 24,17 | 24,42 | 24,10 | 24,31 | -1,58% | 45.226,00 |
| 30.05.2025 | 25,09 | 25,09 | 24,54 | 24,70 | -1,44% | 104.756,00 |
| 29.05.2025 | 25,05 | 25,06 | 24,98 | 25,06 | 0,04% | 20.481,00 |
| 28.05.2025 | 24,99 | 25,05 | 24,98 | 25,05 | 0,28% | 16.183,00 |