25,050$
0,48%
Echtzeit-Aktienkurs Annaly Capital Management
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 24,99 | 25,10 | 24,86 | 25,04 | 0,44% | 47.598,00 |
| 12.11.2026 | 25,00 | 25,08 | 24,85 | 24,93 | -0,40% | 39.711,00 |
| 11.11.2026 | 25,05 | 25,08 | 25,00 | 25,03 | -0,24% | 31.974,00 |
| 10.11.2026 | 25,00 | 25,14 | 24,99 | 25,09 | 0,16% | 27.736,00 |
| 09.11.2026 | 24,99 | 25,13 | 24,95 | 25,05 | 0,24% | 28.728,00 |
| 06.11.2026 | 24,98 | 25,09 | 24,97 | 24,99 | 0,00% | 12.253,00 |
| 05.11.2026 | 24,97 | 25,06 | 24,85 | 24,99 | 0,28% | 38.843,00 |
| 04.11.2026 | 24,85 | 24,98 | 24,75 | 24,92 | 0,69% | 40.730,00 |
| 03.11.2026 | 24,73 | 24,87 | 24,73 | 24,75 | 0,12% | 33.856,00 |
| 02.11.2026 | 24,89 | 24,90 | 24,71 | 24,72 | -0,24% | 103.840,00 |
| 30.10.2026 | 24,95 | 24,99 | 24,76 | 24,78 | -0,68% | 47.230,00 |
| 29.10.2026 | 24,95 | 25,00 | 24,95 | 24,95 | 0,00% | 22.135,00 |
| 28.10.2026 | 25,08 | 25,15 | 24,90 | 24,95 | -0,20% | 34.255,00 |
| 27.10.2026 | 25,05 | 25,05 | 25,00 | 25,00 | 0,00% | 16.856,00 |
| 26.10.2026 | 25,00 | 25,18 | 25,00 | 25,00 | 0,08% | 34.584,00 |
| 23.10.2026 | 25,09 | 25,10 | 24,96 | 24,98 | -0,04% | 21.666,00 |
| 22.10.2026 | 25,15 | 25,15 | 24,96 | 24,99 | -0,08% | 22.972,00 |
| 21.10.2026 | 25,09 | 25,22 | 24,96 | 25,01 | 0,00% | 21.487,00 |
| 20.10.2026 | 24,98 | 25,09 | 24,97 | 25,01 | 0,16% | 28.197,00 |
| 19.10.2026 | 25,11 | 25,11 | 24,96 | 24,97 | -0,56% | 31.378,00 |
| 16.10.2026 | 25,12 | 25,19 | 25,03 | 25,11 | 0,04% | 13.614,00 |
| 15.10.2026 | 25,10 | 25,20 | 25,10 | 25,10 | 0,36% | 19.996,00 |
| 14.10.2026 | 25,06 | 25,10 | 24,92 | 25,01 | -0,40% | 46.930,00 |
| 13.10.2026 | 25,10 | 25,16 | 25,03 | 25,11 | 0,16% | 9.150,00 |
| 12.10.2026 | 25,07 | 25,18 | 25,07 | 25,07 | -0,20% | 23.936,00 |
| 09.10.2026 | 25,06 | 25,18 | 24,97 | 25,12 | 0,28% | 22.624,00 |
| 08.10.2026 | 24,87 | 25,13 | 24,61 | 25,05 | 0,76% | 66.971,00 |
| 07.10.2026 | 25,14 | 25,20 | 24,86 | 24,86 | -1,23% | 69.101,00 |
| 06.10.2026 | 25,16 | 25,25 | 25,16 | 25,17 | 0,04% | 21.968,00 |
| 05.10.2026 | 25,22 | 25,23 | 25,16 | 25,16 | -0,28% | 45.289,00 |
| 02.10.2026 | 25,29 | 25,32 | 25,19 | 25,23 | -0,08% | 25.206,00 |
| 01.10.2026 | 25,27 | 25,30 | 25,18 | 25,25 | -0,20% | 50.401,00 |
| 30.09.2026 | 25,23 | 25,34 | 25,18 | 25,30 | 0,56% | 157.157,00 |
| 29.09.2026 | 25,17 | 25,20 | 25,12 | 25,16 | 0,16% | 35.191,00 |
| 28.09.2026 | 25,10 | 25,25 | 25,09 | 25,12 | 0,00% | 31.927,00 |
| 25.09.2026 | 25,11 | 25,23 | 25,07 | 25,12 | 0,16% | 30.145,00 |
| 24.09.2026 | 25,15 | 25,21 | 25,07 | 25,08 | -0,28% | 18.994,00 |
| 23.09.2026 | 25,22 | 25,22 | 25,10 | 25,15 | -0,16% | 18.854,00 |
| 22.09.2026 | 25,26 | 25,29 | 25,17 | 25,19 | -0,15% | 17.446,00 |
| 21.09.2026 | 25,29 | 25,31 | 25,23 | 25,23 | 0,19% | 20.142,00 |
| 18.09.2026 | 25,28 | 25,28 | 25,18 | 25,18 | -0,24% | 21.909,00 |
| 17.09.2026 | 25,23 | 25,25 | 25,14 | 25,24 | 0,48% | 33.638,00 |
| 16.09.2026 | 25,11 | 25,20 | 25,06 | 25,12 | 0,11% | 31.350,00 |
| 15.09.2026 | 25,12 | 25,17 | 25,07 | 25,09 | -0,28% | 31.909,00 |
| 14.09.2026 | 25,18 | 25,24 | 25,16 | 25,16 | -0,08% | 15.825,00 |
| 11.09.2026 | 25,17 | 25,25 | 25,16 | 25,18 | 0,06% | 33.992,00 |
| 10.09.2026 | 25,24 | 25,24 | 25,16 | 25,16 | -0,38% | 26.133,00 |
| 09.09.2026 | 25,28 | 25,28 | 25,25 | 25,26 | 0,14% | 48.628,00 |
| 08.09.2026 | 25,24 | 25,25 | 25,20 | 25,23 | -0,02% | 19.908,00 |
| 04.09.2026 | 25,23 | 25,25 | 25,20 | 25,23 | 0,12% | 22.789,00 |
| 03.09.2026 | 25,18 | 25,20 | 25,18 | 25,20 | 0,08% | 36.454,00 |
| 02.09.2026 | 25,20 | 25,20 | 25,18 | 25,18 | 0,03% | 28.090,00 |
| 01.09.2026 | 25,16 | 25,20 | 25,14 | 25,17 | -1,71% | 79.754,00 |
| 31.08.2026 | 25,57 | 25,62 | 25,57 | 25,61 | 0,14% | 36.627,00 |
| 28.08.2026 | 25,59 | 25,62 | 25,55 | 25,58 | -0,10% | 44.240,00 |
| 27.08.2026 | 25,54 | 25,60 | 25,52 | 25,60 | 0,12% | 59.300,00 |
| 26.08.2026 | 25,58 | 25,60 | 25,57 | 25,57 | -0,04% | 22.053,00 |
| 25.08.2026 | 25,55 | 25,58 | 25,51 | 25,58 | 0,12% | 34.885,00 |
| 24.08.2026 | 25,53 | 25,60 | 25,53 | 25,55 | 0,27% | 24.497,00 |
| 21.08.2026 | 25,47 | 25,54 | 25,46 | 25,48 | 0,04% | 45.194,00 |
| 20.08.2026 | 25,43 | 25,48 | 25,41 | 25,47 | 0,16% | 15.465,00 |
| 19.08.2026 | 25,36 | 25,49 | 25,36 | 25,43 | 0,12% | 46.976,00 |
| 18.08.2026 | 25,38 | 25,43 | 25,31 | 25,40 | 0,16% | 21.045,00 |
| 17.08.2026 | 25,30 | 25,39 | 25,29 | 25,36 | -0,08% | 29.309,00 |
| 14.08.2026 | 25,32 | 25,43 | 25,32 | 25,38 | 0,18% | 30.680,00 |
| 13.08.2026 | 25,31 | 25,37 | 25,31 | 25,34 | 0,30% | 19.365,00 |
| 12.08.2026 | 25,32 | 25,33 | 25,26 | 25,26 | -0,08% | 11.450,00 |
| 11.08.2026 | 25,30 | 25,33 | 25,25 | 25,28 | -0,08% | 17.877,00 |
| 10.08.2026 | 25,34 | 25,34 | 25,27 | 25,30 | -0,04% | 42.723,00 |
| 07.08.2026 | 25,26 | 25,34 | 25,25 | 25,31 | 0,12% | 34.333,00 |
| 06.08.2026 | 25,35 | 25,35 | 25,27 | 25,28 | -0,08% | 27.036,00 |
| 05.08.2026 | 25,31 | 25,31 | 25,25 | 25,30 | 0,12% | 19.387,00 |
| 04.08.2026 | 25,29 | 25,29 | 25,12 | 25,27 | -0,08% | 13.433,00 |
| 03.08.2026 | 25,18 | 25,29 | 25,18 | 25,29 | 0,20% | 17.372,00 |
| 31.07.2026 | 25,12 | 25,25 | 25,12 | 25,24 | 0,34% | 45.995,00 |
| 30.07.2026 | 25,17 | 25,18 | 25,12 | 25,16 | 0,14% | 12.829,00 |
| 29.07.2026 | 25,12 | 25,14 | 25,10 | 25,12 | 0,00% | 16.160,00 |
| 28.07.2026 | 25,20 | 25,20 | 25,12 | 25,12 | -0,20% | 22.696,00 |
| 27.07.2026 | 25,12 | 25,18 | 25,10 | 25,17 | -0,03% | 8.025,00 |
| 24.07.2026 | 25,19 | 25,24 | 25,16 | 25,18 | -0,20% | 10.797,00 |
| 23.07.2026 | 25,06 | 25,23 | 25,06 | 25,23 | 0,25% | 24.184,00 |
| 22.07.2026 | 25,17 | 25,22 | 25,13 | 25,17 | 0,11% | 9.638,00 |
| 21.07.2026 | 25,23 | 25,23 | 25,14 | 25,14 | -0,40% | 10.061,00 |
| 20.07.2026 | 25,15 | 25,25 | 25,07 | 25,24 | 0,32% | 30.671,00 |
| 17.07.2026 | 25,01 | 25,16 | 25,01 | 25,16 | 0,12% | 21.639,00 |
| 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 |