25,440$
-0,04%
Echtzeit-Aktienkurs Annaly Capital Management
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 25,49 | 25,49 | 25,44 | 25,44 | -0,04% | 4.500,00 |
| 16.03.2026 | 25,51 | 25,54 | 25,37 | 25,45 | 0,12% | 77.661,00 |
| 13.03.2026 | 25,28 | 25,52 | 25,23 | 25,42 | 0,63% | 149.905,00 |
| 12.03.2026 | 25,32 | 25,35 | 25,20 | 25,26 | -0,32% | 26.396,00 |
| 11.03.2026 | 25,32 | 25,38 | 25,30 | 25,34 | 0,16% | 44.351,00 |
| 10.03.2026 | 25,32 | 25,39 | 25,27 | 25,30 | 0,08% | 108.045,00 |
| 09.03.2026 | 25,35 | 25,51 | 25,05 | 25,28 | -0,32% | 468,00 |
| 06.03.2026 | 25,47 | 25,47 | 25,35 | 25,36 | -0,47% | 468,00 |
| 05.03.2026 | 25,51 | 25,53 | 25,45 | 25,48 | 0,00% | 37.701,00 |
| 04.03.2026 | 25,53 | 25,53 | 25,45 | 25,48 | 0,12% | 468,00 |
| 03.03.2026 | 25,42 | 25,53 | 25,42 | 25,45 | -0,12% | 468,00 |
| 02.03.2026 | 25,44 | 25,55 | 25,41 | 25,48 | -1,77% | 468,00 |
| 27.02.2026 | 25,97 | 26,00 | 25,85 | 25,94 | -0,15% | 468,00 |
| 26.02.2026 | 26,00 | 26,03 | 25,92 | 25,98 | -0,08% | 29.418,00 |
| 25.02.2026 | 26,05 | 26,05 | 25,95 | 26,00 | 0,08% | 52.966,00 |
| 24.02.2026 | 25,92 | 26,02 | 25,92 | 25,98 | -0,04% | 32.187,00 |
| 23.02.2026 | 25,91 | 26,01 | 25,91 | 25,99 | 0,04% | 51.553,00 |
| 20.02.2026 | 25,96 | 25,99 | 25,95 | 25,98 | 0,15% | 62.005,00 |
| 19.02.2026 | 26,01 | 26,01 | 25,88 | 25,94 | 0,08% | 28.348,00 |
| 18.02.2026 | 26,03 | 26,12 | 25,92 | 25,92 | -0,65% | 41.320,00 |
| 17.02.2026 | 25,92 | 26,10 | 25,92 | 26,09 | 0,38% | 62.137,00 |
| 13.02.2026 | 25,96 | 25,99 | 25,95 | 25,99 | 0,19% | 22.329,00 |
| 12.02.2026 | 25,93 | 25,97 | 25,89 | 25,94 | 0,04% | 26.269,00 |
| 11.02.2026 | 25,90 | 25,96 | 25,90 | 25,93 | -0,08% | 27.354,00 |
| 10.02.2026 | 25,92 | 25,96 | 25,86 | 25,95 | 0,12% | 16.815,00 |
| 09.02.2026 | 25,94 | 25,99 | 25,92 | 25,92 | -0,19% | 34.743,00 |
| 06.02.2026 | 25,92 | 25,97 | 25,92 | 25,97 | 0,08% | 23.041,00 |
| 05.02.2026 | 25,93 | 25,95 | 25,92 | 25,95 | -0,08% | 31.570,00 |
| 04.02.2026 | 25,90 | 25,97 | 25,88 | 25,97 | 0,15% | 16.709,00 |
| 03.02.2026 | 25,84 | 25,95 | 25,84 | 25,93 | 0,15% | 28.281,00 |
| 02.02.2026 | 25,84 | 25,92 | 25,84 | 25,89 | 0,08% | 45.621,00 |
| 30.01.2026 | 25,87 | 26,00 | 25,80 | 25,87 | -0,12% | 98.659,00 |
| 29.01.2026 | 25,77 | 25,92 | 25,77 | 25,90 | 0,32% | 36.508,00 |
| 28.01.2026 | 25,77 | 25,88 | 25,77 | 25,82 | 0,06% | 53.044,00 |
| 27.01.2026 | 25,80 | 25,84 | 25,79 | 25,80 | -0,19% | 16.355,00 |
| 26.01.2026 | 25,84 | 25,87 | 25,79 | 25,85 | 0,15% | 31.954,00 |
| 23.01.2026 | 25,77 | 25,83 | 25,76 | 25,81 | 0,01% | 27.036,00 |
| 22.01.2026 | 25,79 | 25,83 | 25,75 | 25,81 | 0,15% | 47.139,00 |
| 21.01.2026 | 25,73 | 25,79 | 25,70 | 25,77 | 0,27% | 43.679,00 |
| 20.01.2026 | 25,60 | 25,74 | 25,55 | 25,70 | 0,00% | 54.909,00 |
| 16.01.2026 | 25,74 | 25,75 | 25,62 | 25,70 | -0,19% | 200.717,00 |
| 15.01.2026 | 25,72 | 25,75 | 25,65 | 25,75 | 0,40% | 32.846,00 |
| 14.01.2026 | 25,59 | 25,68 | 25,56 | 25,65 | 0,11% | 31.525,00 |
| 13.01.2026 | 25,67 | 25,74 | 25,56 | 25,62 | -0,27% | 48.921,00 |
| 12.01.2026 | 25,65 | 25,74 | 25,62 | 25,69 | -0,04% | 37.684,00 |
| 09.01.2026 | 25,70 | 25,77 | 25,66 | 25,70 | 0,16% | 39.248,00 |
| 08.01.2026 | 25,66 | 25,70 | 25,66 | 25,66 | -0,16% | 19.559,00 |
| 07.01.2026 | 25,70 | 25,75 | 25,67 | 25,70 | 0,08% | 39.502,00 |
| 06.01.2026 | 25,67 | 25,75 | 25,66 | 25,68 | 0,04% | 24.356,00 |
| 05.01.2026 | 25,70 | 25,73 | 25,66 | 25,67 | -0,16% | 36.760,00 |