25,175$
-0,61%
Echtzeit-Aktienkurs Annaly Capital Management
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 25,31 | 25,38 | 25,15 | 25,29 | -0,16% | 1,00 |
| 26.02.2026 | 25,38 | 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 |