25,150$
0,48%
Echtzeit-Aktienkurs Annaly Capital Management
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 25,04 | 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 | 25,25 | 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 | 25,05 | 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 | 24,78 | 24,87 | 24,76 | 24,85 | 0,51% | 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 | 24,55 | 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 |
| 27.05.2025 | 24,97 | 24,99 | 24,91 | 24,98 | 0,28% | 12.885,00 |
| 23.05.2025 | 24,78 | 24,93 | 24,78 | 24,91 | 0,32% | 11.842,00 |
| 22.05.2025 | 24,85 | 24,96 | 24,82 | 24,83 | -0,26% | 14.118,00 |
| 21.05.2025 | 24,92 | 24,94 | 24,80 | 24,89 | -0,14% | 12.350,00 |
| 20.05.2025 | 24,84 | 24,95 | 24,84 | 24,93 | 0,08% | 6.334,00 |
| 19.05.2025 | 24,74 | 24,91 | 24,74 | 24,91 | 0,40% | 7.976,00 |
| 16.05.2025 | 24,88 | 24,88 | 24,70 | 24,81 | -0,03% | 13.352,00 |
| 15.05.2025 | 24,60 | 24,82 | 24,56 | 24,82 | 1,01% | 33.956,00 |
| 14.05.2025 | 24,60 | 24,66 | 24,57 | 24,57 | -0,12% | 31.496,00 |
| 13.05.2025 | 24,70 | 24,87 | 24,56 | 24,60 | -0,53% | 41.167,00 |
| 12.05.2025 | 24,85 | 24,96 | 24,54 | 24,73 | -0,28% | 66.769,00 |
| 09.05.2025 | 24,76 | 24,86 | 24,74 | 24,80 | 0,28% | 11.942,00 |
| 08.05.2025 | 24,62 | 24,82 | 24,62 | 24,73 | 0,37% | 22.507,00 |
| 07.05.2025 | 24,68 | 24,69 | 24,54 | 24,64 | 0,12% | 19.026,00 |
| 06.05.2025 | 24,60 | 24,67 | 24,54 | 24,61 | 0,00% | 8.851,00 |
| 05.05.2025 | 24,45 | 24,69 | 24,37 | 24,61 | 0,57% | 10.723,00 |
| 02.05.2025 | 24,50 | 24,50 | 24,34 | 24,47 | 0,25% | 21.703,00 |
| 01.05.2025 | 24,51 | 24,60 | 24,35 | 24,41 | 0,00% | 39.702,00 |
| 30.04.2025 | 24,51 | 24,67 | 24,41 | 24,41 | -0,65% | 23.845,00 |
| 29.04.2025 | 24,55 | 24,72 | 24,41 | 24,57 | 0,24% | 25.180,00 |
| 28.04.2025 | 24,59 | 24,69 | 24,51 | 24,51 | -0,04% | 16.645,00 |
| 25.04.2025 | 24,73 | 24,73 | 24,51 | 24,52 | -0,37% | 20.513,00 |
| 24.04.2025 | 24,50 | 24,64 | 24,50 | 24,61 | 0,63% | 23.440,00 |
| 23.04.2025 | 24,44 | 24,62 | 24,37 | 24,46 | 0,85% | 34.064,00 |
| 22.04.2025 | 24,10 | 24,41 | 24,10 | 24,25 | 0,71% | 17.322,00 |
| 21.04.2025 | 24,20 | 24,20 | 24,04 | 24,08 | -0,45% | 21.258,00 |
| 17.04.2025 | 24,05 | 24,31 | 24,00 | 24,19 | 0,80% | 28.514,00 |
| 16.04.2025 | 23,84 | 24,07 | 23,78 | 24,00 | -0,21% | 27.551,00 |
| 15.04.2025 | 23,90 | 24,10 | 23,75 | 24,05 | 0,63% | 31.644,00 |
| 14.04.2025 | 23,40 | 23,98 | 23,40 | 23,90 | 2,36% | 70.493,00 |
| 11.04.2025 | 23,59 | 23,70 | 23,01 | 23,35 | -0,98% | 64.326,00 |
| 10.04.2025 | 23,80 | 24,24 | 23,50 | 23,58 | -3,16% | 49.288,00 |
| 09.04.2025 | 23,84 | 24,43 | 23,51 | 24,35 | 0,21% | 117.419,00 |
| 08.04.2025 | 24,50 | 24,68 | 24,07 | 24,30 | 1,49% | 84.470,00 |
| 07.04.2025 | 23,75 | 23,94 | 23,01 | 23,94 | 0,18% | 105.031,00 |
| 04.04.2025 | 24,90 | 25,05 | 23,69 | 23,90 | -4,02% | 128.274,00 |
| 03.04.2025 | 25,02 | 25,13 | 24,80 | 24,90 | -0,99% | 52.231,00 |
| 02.04.2025 | 25,13 | 25,29 | 25,12 | 25,15 | -0,04% | 20.228,00 |
| 01.04.2025 | 25,17 | 25,30 | 25,12 | 25,16 | 0,12% | 33.515,00 |
| 31.03.2025 | 25,24 | 25,40 | 25,12 | 25,13 | -0,04% | 160.221,00 |
| 28.03.2025 | 25,35 | 25,37 | 25,10 | 25,14 | -0,63% | 52.661,00 |
| 27.03.2025 | 25,34 | 25,34 | 25,24 | 25,30 | 0,00% | 11.570,00 |
| 26.03.2025 | 25,38 | 25,42 | 25,30 | 25,30 | -0,16% | 12.327,00 |
| 25.03.2025 | 25,35 | 25,37 | 25,33 | 25,34 | 0,05% | 6.604,00 |
| 24.03.2025 | 25,30 | 25,33 | 25,30 | 25,33 | 0,06% | 3.764,00 |
| 21.03.2025 | 25,31 | 25,33 | 25,25 | 25,31 | 0,02% | 16.219,00 |
| 20.03.2025 | 25,29 | 25,32 | 25,27 | 25,31 | 0,06% | 9.994,00 |
| 19.03.2025 | 25,32 | 25,32 | 25,25 | 25,29 | -0,08% | 6.822,00 |
| 18.03.2025 | 25,22 | 25,31 | 25,22 | 25,31 | 0,14% | 12.778,00 |
| 17.03.2025 | 25,21 | 25,30 | 25,20 | 25,27 | 0,29% | 13.352,00 |
| 14.03.2025 | 25,29 | 25,32 | 25,20 | 25,20 | -0,39% | 17.786,00 |
| 13.03.2025 | 25,29 | 25,32 | 25,21 | 25,30 | 0,12% | 32.145,00 |
| 12.03.2025 | 25,33 | 25,33 | 25,20 | 25,27 | 0,08% | 14.828,00 |
| 11.03.2025 | 25,21 | 25,32 | 25,21 | 25,25 | 0,16% | 11.457,00 |
| 10.03.2025 | 25,25 | 25,25 | 25,20 | 25,21 | 0,04% | 13.677,00 |
| 07.03.2025 | 25,24 | 25,30 | 25,20 | 25,20 | 0,04% | 14.735,00 |
| 06.03.2025 | 25,10 | 25,25 | 25,10 | 25,19 | 0,04% | 14.224,00 |
| 05.03.2025 | 25,25 | 25,34 | 25,14 | 25,18 | -0,08% | 15.411,00 |
| 04.03.2025 | 25,20 | 25,22 | 25,12 | 25,20 | -0,20% | 16.385,00 |
| 03.03.2025 | 25,18 | 25,37 | 25,06 | 25,25 | -1,37% | 51.062,00 |
| 28.02.2025 | 25,57 | 25,73 | 25,51 | 25,60 | 0,44% | 79.637,00 |
| 27.02.2025 | 25,50 | 25,55 | 25,48 | 25,49 | -0,09% | 8.200,00 |
| 26.02.2025 | 25,50 | 25,56 | 25,45 | 25,51 | -0,04% | 37.087,00 |
| 25.02.2025 | 25,52 | 25,56 | 25,47 | 25,52 | 0,20% | 19.969,00 |
| 24.02.2025 | 25,50 | 25,57 | 25,46 | 25,47 | -0,20% | 15.751,00 |
| 21.02.2025 | 25,59 | 25,61 | 25,48 | 25,52 | -0,12% | 11.905,00 |
| 20.02.2025 | 25,50 | 25,59 | 25,50 | 25,55 | 0,27% | 23.403,00 |
| 19.02.2025 | 25,40 | 25,55 | 25,40 | 25,48 | 0,01% | 17.431,00 |
| 18.02.2025 | 25,46 | 25,48 | 25,44 | 25,48 | 0,07% | 10.686,00 |
| 14.02.2025 | 25,46 | 25,46 | 25,41 | 25,46 | 0,12% | 7.126,00 |
| 13.02.2025 | 25,40 | 25,49 | 25,40 | 25,43 | 0,12% | 17.774,00 |
| 12.02.2025 | 25,37 | 25,42 | 25,37 | 25,40 | -0,16% | 10.291,00 |
| 11.02.2025 | 25,40 | 25,48 | 25,37 | 25,44 | 0,08% | 14.266,00 |
| 10.02.2025 | 25,39 | 25,45 | 25,38 | 25,42 | 0,00% | 30.738,00 |
| 07.02.2025 | 25,37 | 25,51 | 25,37 | 25,42 | -0,04% | 15.457,00 |