24,840$
-0,08%
Echtzeit-Aktienkurs Annaly Capital Management
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.02.2026 | 25,42 | 25,42 | 25,35 | 25,39 | 0,12% | 13.221,00 |
| 19.02.2026 | 25,49 | 25,49 | 25,36 | 25,36 | -0,28% | 8.598,00 |
| 18.02.2026 | 25,58 | 25,58 | 25,40 | 25,43 | -0,43% | 22.749,00 |
| 17.02.2026 | 25,35 | 25,54 | 25,31 | 25,54 | 0,75% | 30.402,00 |
| 13.02.2026 | 25,24 | 25,35 | 25,23 | 25,35 | 0,36% | 9.419,00 |
| 12.02.2026 | 25,33 | 25,33 | 25,24 | 25,26 | 0,11% | 12.144,00 |
| 11.02.2026 | 25,25 | 25,33 | 25,23 | 25,23 | -0,12% | 19.051,00 |
| 10.02.2026 | 25,24 | 25,29 | 25,24 | 25,26 | 0,02% | 19.128,00 |
| 09.02.2026 | 25,29 | 25,29 | 25,24 | 25,25 | -0,10% | 3.777,00 |
| 06.02.2026 | 25,29 | 25,35 | 25,24 | 25,28 | -0,04% | 12.039,00 |
| 05.02.2026 | 25,25 | 25,33 | 25,21 | 25,29 | -0,04% | 6.376,00 |
| 04.02.2026 | 25,32 | 25,35 | 25,28 | 25,30 | -0,18% | 8.763,00 |
| 03.02.2026 | 25,23 | 25,36 | 25,22 | 25,35 | 0,58% | 16.790,00 |
| 02.02.2026 | 25,15 | 25,20 | 25,09 | 25,20 | 0,40% | 11.906,00 |
| 30.01.2026 | 25,00 | 25,14 | 24,90 | 25,10 | 0,40% | 35.066,00 |
| 29.01.2026 | 25,10 | 25,14 | 25,00 | 25,00 | -0,40% | 22.888,00 |
| 28.01.2026 | 25,10 | 25,10 | 25,06 | 25,10 | 0,24% | 18.697,00 |
| 27.01.2026 | 25,05 | 25,07 | 25,02 | 25,04 | 0,12% | 10.367,00 |
| 26.01.2026 | 25,02 | 25,05 | 25,01 | 25,01 | -0,10% | 24.624,00 |
| 23.01.2026 | 25,00 | 25,07 | 25,00 | 25,04 | -0,02% | 16.870,00 |
| 22.01.2026 | 25,04 | 25,10 | 25,04 | 25,04 | -0,16% | 11.288,00 |
| 21.01.2026 | 24,99 | 25,09 | 24,99 | 25,08 | 0,36% | 28.441,00 |
| 20.01.2026 | 24,80 | 25,07 | 24,72 | 24,99 | -0,24% | 62.819,00 |
| 16.01.2026 | 25,10 | 25,17 | 24,98 | 25,05 | -0,36% | 19.420,00 |
| 15.01.2026 | 25,08 | 25,18 | 25,08 | 25,14 | 0,16% | 16.037,00 |
| 14.01.2026 | 25,14 | 25,14 | 25,06 | 25,10 | 0,04% | 10.250,00 |
| 13.01.2026 | 25,16 | 25,25 | 25,09 | 25,09 | -0,36% | 10.679,00 |
| 12.01.2026 | 25,09 | 25,18 | 25,06 | 25,18 | 0,12% | 11.902,00 |
| 09.01.2026 | 25,13 | 25,24 | 25,13 | 25,15 | 0,08% | 12.491,00 |
| 08.01.2026 | 25,21 | 25,23 | 25,13 | 25,13 | -0,12% | 10.026,00 |
| 07.01.2026 | 25,23 | 25,28 | 25,10 | 25,16 | 0,12% | 17.170,00 |
| 06.01.2026 | 25,10 | 25,22 | 25,03 | 25,13 | -0,04% | 16.703,00 |
| 05.01.2026 | 25,05 | 25,20 | 25,02 | 25,14 | 0,40% | 25.315,00 |
| 02.01.2026 | 24,91 | 25,06 | 24,87 | 25,04 | 0,44% | 26.453,00 |
| 31.12.2025 | 24,83 | 24,94 | 24,72 | 24,93 | 0,85% | 37.528,00 |
| 30.12.2025 | 24,74 | 24,78 | 24,66 | 24,72 | 0,08% | 33.736,00 |
| 29.12.2025 | 24,74 | 24,74 | 24,61 | 24,70 | 0,08% | 22.389,00 |
| 26.12.2025 | 24,69 | 24,75 | 24,60 | 24,68 | 0,12% | 13.514,00 |
| 24.12.2025 | 24,54 | 24,84 | 24,54 | 24,65 | 0,16% | 7.081,00 |
| 23.12.2025 | 24,67 | 24,69 | 24,54 | 24,61 | -0,32% | 19.978,00 |
| 22.12.2025 | 24,55 | 24,75 | 24,50 | 24,69 | 0,61% | 20.888,00 |
| 19.12.2025 | 24,70 | 24,70 | 24,53 | 24,54 | -0,69% | 25.601,00 |
| 18.12.2025 | 24,66 | 24,88 | 24,50 | 24,71 | 0,20% | 41.188,00 |
| 17.12.2025 | 24,75 | 24,88 | 24,58 | 24,66 | -0,36% | 39.467,00 |
| 16.12.2025 | 24,80 | 24,87 | 24,75 | 24,75 | -0,28% | 21.811,00 |
| 15.12.2025 | 24,83 | 24,88 | 24,77 | 24,82 | -0,04% | 16.764,00 |
| 12.12.2025 | 24,86 | 24,86 | 24,82 | 24,83 | -0,12% | 4.244,00 |
| 11.12.2025 | 24,89 | 24,92 | 24,80 | 24,86 | -0,04% | 22.578,00 |
| 10.12.2025 | 24,89 | 24,91 | 24,82 | 24,87 | 0,04% | 7.518,00 |
| 09.12.2025 | 24,86 | 24,92 | 24,86 | 24,86 | -0,12% | 12.848,00 |
| 08.12.2025 | 24,85 | 24,98 | 24,84 | 24,89 | 0,16% | 24.649,00 |
| 05.12.2025 | 24,95 | 24,96 | 24,82 | 24,85 | -0,32% | 15.734,00 |
| 04.12.2025 | 24,86 | 24,99 | 24,85 | 24,93 | 0,04% | 18.807,00 |
| 03.12.2025 | 24,82 | 24,92 | 24,82 | 24,92 | 0,24% | 24.325,00 |
| 02.12.2025 | 24,89 | 24,89 | 24,82 | 24,86 | 0,04% | 11.639,00 |
| 01.12.2025 | 24,86 | 24,92 | 24,78 | 24,85 | -1,58% | 71.917,00 |
| 28.11.2025 | 25,33 | 25,35 | 25,23 | 25,25 | -0,02% | 43.766,00 |
| 26.11.2025 | 25,27 | 25,35 | 25,20 | 25,26 | 0,06% | 20.021,00 |
| 25.11.2025 | 25,15 | 25,26 | 25,15 | 25,24 | 0,28% | 16.355,00 |
| 24.11.2025 | 25,15 | 25,17 | 25,09 | 25,17 | -0,04% | 27.014,00 |
| 21.11.2025 | 25,11 | 25,19 | 25,07 | 25,18 | 0,52% | 16.736,00 |
| 20.11.2025 | 25,09 | 25,18 | 25,03 | 25,05 | -0,36% | 21.166,00 |
| 19.11.2025 | 25,24 | 25,24 | 25,12 | 25,14 | -0,08% | 31.590,00 |
| 18.11.2025 | 25,13 | 25,22 | 25,10 | 25,16 | 0,16% | 25.339,00 |
| 17.11.2025 | 25,27 | 25,28 | 25,12 | 25,12 | -0,55% | 15.785,00 |
| 14.11.2025 | 25,21 | 25,26 | 25,13 | 25,26 | 0,44% | 42.703,00 |
| 13.11.2025 | 25,29 | 25,29 | 25,15 | 25,15 | -0,55% | 9.874,00 |
| 12.11.2025 | 25,17 | 25,29 | 25,17 | 25,29 | 0,42% | 13.688,00 |
| 11.11.2025 | 25,20 | 25,20 | 25,18 | 25,18 | 0,10% | 10.481,00 |
| 10.11.2025 | 25,21 | 25,21 | 25,16 | 25,16 | -0,12% | 14.052,00 |
| 07.11.2025 | 25,20 | 25,21 | 25,15 | 25,19 | 0,03% | 14.028,00 |
| 06.11.2025 | 25,11 | 25,21 | 25,11 | 25,18 | 0,17% | 7.141,00 |
| 05.11.2025 | 25,09 | 25,20 | 25,09 | 25,14 | 0,20% | 16.152,00 |
| 04.11.2025 | 25,13 | 25,15 | 25,06 | 25,09 | -0,16% | 27.301,00 |
| 03.11.2025 | 25,13 | 25,14 | 25,08 | 25,13 | 0,16% | 22.023,00 |
| 31.10.2025 | 25,21 | 25,21 | 25,06 | 25,09 | -0,32% | 43.297,00 |
| 30.10.2025 | 25,16 | 25,20 | 25,16 | 25,17 | 0,04% | 13.418,00 |
| 29.10.2025 | 25,18 | 25,18 | 25,12 | 25,16 | -0,05% | 8.038,00 |
| 28.10.2025 | 25,15 | 25,17 | 25,14 | 25,17 | 0,09% | 17.041,00 |
| 27.10.2025 | 25,17 | 25,18 | 25,12 | 25,15 | 0,00% | 38.372,00 |