25,340$
-0,28%
Echtzeit-Aktienkurs Annaly Capital Management
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,41 | 25,45 | 25,30 | 25,33 | -0,31% | 91.898,00 |
| 14.10.2025 | 25,39 | 25,45 | 25,35 | 25,41 | 0,12% | 31.520,00 |
| 13.10.2025 | 25,36 | 25,43 | 25,31 | 25,38 | 0,20% | 35.566,00 |
| 10.10.2025 | 25,41 | 25,43 | 25,28 | 25,33 | -0,04% | 36.475,00 |
| 09.10.2025 | 25,42 | 25,42 | 25,29 | 25,34 | -0,31% | 44.479,00 |
| 08.10.2025 | 25,38 | 25,43 | 25,36 | 25,42 | 0,08% | 18.703,00 |
| 07.10.2025 | 25,42 | 25,43 | 25,34 | 25,40 | -0,06% | 64.487,00 |
| 06.10.2025 | 25,45 | 25,46 | 25,40 | 25,42 | -0,22% | 34.839,00 |
| 02.10.2025 | 25,45 | 25,48 | 25,40 | 25,47 | 0,04% | 41.180,00 |
| 01.10.2025 | 25,38 | 25,46 | 25,36 | 25,46 | 0,67% | 44.903,00 |
| 30.09.2025 | 25,38 | 25,44 | 25,25 | 25,29 | -0,28% | 135.488,00 |
| 29.09.2025 | 25,30 | 25,38 | 25,28 | 25,36 | 0,32% | 45.034,00 |
| 26.09.2025 | 25,27 | 25,34 | 25,26 | 25,28 | 0,12% | 36.162,00 |
| 25.09.2025 | 25,29 | 25,31 | 25,19 | 25,25 | -0,16% | 285.854,00 |
| 24.09.2025 | 25,32 | 25,35 | 25,29 | 25,29 | -0,16% | 84.337,00 |
| 23.09.2025 | 25,45 | 25,45 | 25,30 | 25,33 | -0,24% | 85.374,00 |
| 22.09.2025 | 25,46 | 25,49 | 25,36 | 25,39 | -0,04% | 96.745,00 |
| 19.09.2025 | 25,59 | 25,63 | 25,40 | 25,40 | -0,74% | 55.826,00 |
| 18.09.2025 | 25,68 | 25,68 | 25,57 | 25,59 | -0,43% | 48.198,00 |
| 17.09.2025 | 25,75 | 25,80 | 25,69 | 25,70 | -0,35% | 63.185,00 |
| 16.09.2025 | 25,80 | 25,80 | 25,70 | 25,79 | 0,19% | 57.356,00 |
| 15.09.2025 | 25,80 | 25,80 | 25,72 | 25,74 | -0,12% | 40.720,00 |
| 12.09.2025 | 25,79 | 25,81 | 25,73 | 25,77 | 0,12% | 23.744,00 |
| 11.09.2025 | 25,73 | 25,75 | 25,66 | 25,74 | 0,27% | 61.999,00 |
| 10.09.2025 | 25,72 | 25,80 | 25,63 | 25,67 | -0,31% | 65.168,00 |
| 09.09.2025 | 25,67 | 25,78 | 25,67 | 25,75 | 0,37% | 26.740,00 |
| 08.09.2025 | 25,56 | 25,67 | 25,55 | 25,66 | 0,29% | 49.713,00 |
| 05.09.2025 | 25,52 | 25,60 | 25,48 | 25,58 | 0,39% | 62.244,00 |
| 04.09.2025 | 25,48 | 25,48 | 25,43 | 25,48 | 0,20% | 72.860,00 |
| 03.09.2025 | 25,39 | 25,47 | 25,36 | 25,43 | 0,12% | 106.049,00 |
| 02.09.2025 | 25,22 | 25,45 | 25,22 | 25,40 | -1,44% | 76.663,00 |
| 29.08.2025 | 25,90 | 25,98 | 25,75 | 25,77 | -0,47% | 199.675,00 |
| 28.08.2025 | 25,88 | 25,96 | 25,87 | 25,89 | -0,11% | 44.027,00 |
| 27.08.2025 | 25,90 | 25,98 | 25,85 | 25,92 | 0,00% | 52.141,00 |
| 26.08.2025 | 25,88 | 25,92 | 25,88 | 25,92 | 0,26% | 36.791,00 |
| 25.08.2025 | 25,83 | 25,94 | 25,82 | 25,85 | 0,09% | 42.213,00 |
| 22.08.2025 | 25,94 | 25,98 | 25,83 | 25,83 | -0,39% | 60.859,00 |
| 21.08.2025 | 25,85 | 25,93 | 25,79 | 25,93 | 0,15% | 13.933,00 |
| 20.08.2025 | 25,90 | 25,91 | 25,86 | 25,89 | -0,04% | 22.438,00 |
| 19.08.2025 | 25,77 | 25,90 | 25,77 | 25,90 | 0,19% | 40.522,00 |
| 18.08.2025 | 25,80 | 25,85 | 25,75 | 25,85 | 0,19% | 37.380,00 |
| 15.08.2025 | 25,78 | 25,88 | 25,77 | 25,80 | -0,23% | 28.213,00 |
| 14.08.2025 | 25,70 | 25,88 | 25,70 | 25,86 | 0,17% | 20.953,00 |
| 13.08.2025 | 25,83 | 25,94 | 25,75 | 25,82 | -0,13% | 49.140,00 |
| 12.08.2025 | 25,87 | 25,91 | 25,83 | 25,85 | 0,17% | 29.021,00 |
| 11.08.2025 | 25,81 | 25,85 | 25,75 | 25,81 | -0,06% | 30.637,00 |
| 08.08.2025 | 25,89 | 25,89 | 25,74 | 25,82 | -0,11% | 29.575,00 |
| 07.08.2025 | 25,83 | 25,88 | 25,82 | 25,85 | 0,31% | 23.007,00 |
| 06.08.2025 | 25,75 | 25,91 | 25,73 | 25,77 | 0,02% | 12.410,00 |
| 05.08.2025 | 25,79 | 25,84 | 25,72 | 25,76 | -0,03% | 50.348,00 |
| 04.08.2025 | 25,95 | 25,95 | 25,76 | 25,77 | -0,45% | 90.558,00 |
| 01.08.2025 | 25,92 | 25,96 | 25,87 | 25,89 | -0,27% | 48.197,00 |
| 31.07.2025 | 25,79 | 25,98 | 25,70 | 25,96 | 0,54% | 163.276,00 |
| 30.07.2025 | 25,74 | 25,82 | 25,73 | 25,82 | 0,23% | 22.142,00 |
| 29.07.2025 | 25,74 | 25,82 | 25,71 | 25,76 | -0,16% | 35.715,00 |
| 28.07.2025 | 25,77 | 25,82 | 25,71 | 25,80 | 0,19% | 24.653,00 |
| 25.07.2025 | 25,78 | 25,79 | 25,69 | 25,75 | -0,04% | 13.523,00 |
| 24.07.2025 | 25,70 | 25,79 | 25,65 | 25,76 | 0,06% | 34.039,00 |
| 23.07.2025 | 25,71 | 25,79 | 25,67 | 25,74 | -0,11% | 20.769,00 |
| 22.07.2025 | 25,76 | 25,79 | 25,72 | 25,77 | -0,03% | 54.509,00 |
| 21.07.2025 | 25,70 | 25,78 | 25,65 | 25,78 | 0,82% | 40.671,00 |
| 18.07.2025 | 25,71 | 25,74 | 25,57 | 25,57 | -0,47% | 80.793,00 |
| 17.07.2025 | 25,72 | 25,75 | 25,62 | 25,69 | -0,08% | 37.410,00 |
| 16.07.2025 | 25,70 | 25,74 | 25,65 | 25,71 | -0,11% | 18.336,00 |
| 15.07.2025 | 25,63 | 25,74 | 25,63 | 25,74 | 0,47% | 32.527,00 |
| 14.07.2025 | 25,59 | 25,79 | 25,59 | 25,62 | -0,23% | 39.199,00 |
| 11.07.2025 | 25,58 | 25,70 | 25,57 | 25,68 | 0,04% | 25.696,00 |
| 10.07.2025 | 25,59 | 25,70 | 25,59 | 25,67 | 0,12% | 33.666,00 |
| 09.07.2025 | 25,59 | 25,66 | 25,56 | 25,64 | 0,39% | 22.900,00 |
| 08.07.2025 | 25,55 | 25,65 | 25,54 | 25,54 | 0,04% | 49.444,00 |
| 07.07.2025 | 25,47 | 25,60 | 25,43 | 25,53 | 0,31% | 56.799,00 |
| 03.07.2025 | 25,47 | 25,47 | 25,36 | 25,45 | 0,04% | 18.870,00 |
| 02.07.2025 | 25,35 | 25,45 | 25,27 | 25,44 | 0,36% | 55.392,00 |
| 01.07.2025 | 25,26 | 25,35 | 25,24 | 25,35 | 0,64% | 73.517,00 |
| 30.06.2025 | 25,48 | 25,59 | 25,05 | 25,19 | -0,98% | 453.278,00 |
| 27.06.2025 | 25,42 | 25,47 | 25,36 | 25,44 | 0,20% | 26.421,00 |
| 26.06.2025 | 25,30 | 25,42 | 25,29 | 25,39 | 0,44% | 31.160,00 |
| 25.06.2025 | 25,35 | 25,40 | 25,24 | 25,28 | -0,28% | 39.527,00 |
| 24.06.2025 | 25,35 | 25,40 | 25,27 | 25,35 | 0,40% | 28.430,00 |
| 23.06.2025 | 25,28 | 25,51 | 25,22 | 25,25 | 0,20% | 131.621,00 |
| 20.06.2025 | 25,24 | 25,33 | 25,18 | 25,20 | 0,08% | 69.320,00 |
| 18.06.2025 | 25,25 | 25,29 | 25,18 | 25,18 | -0,32% | 33.229,00 |
| 17.06.2025 | 25,24 | 25,28 | 25,15 | 25,26 | -0,08% | 47.047,00 |
| 16.06.2025 | 25,20 | 25,28 | 25,20 | 25,28 | 0,40% | 29.097,00 |
| 13.06.2025 | 25,16 | 25,25 | 25,16 | 25,18 | -0,12% | 34.915,00 |
| 12.06.2025 | 25,08 | 25,21 | 25,08 | 25,21 | 0,52% | 45.641,00 |
| 11.06.2025 | 25,19 | 25,24 | 25,02 | 25,08 | -0,24% | 119.305,00 |
| 10.06.2025 | 25,26 | 25,30 | 25,14 | 25,14 | -0,40% | 38.988,00 |
| 09.06.2025 | 25,20 | 25,28 | 25,17 | 25,24 | 0,12% | 26.567,00 |
| 06.06.2025 | 25,29 | 25,29 | 25,12 | 25,21 | 0,08% | 43.609,00 |
| 05.06.2025 | 25,21 | 25,29 | 25,17 | 25,19 | -0,08% | 24.141,00 |
| 04.06.2025 | 25,26 | 25,33 | 25,21 | 25,21 | -0,32% | 20.887,00 |
| 03.06.2025 | 25,16 | 25,29 | 25,14 | 25,29 | 0,68% | 45.102,00 |
| 02.06.2025 | 25,11 | 25,18 | 24,81 | 25,12 | -1,45% | 110.364,00 |
| 30.05.2025 | 25,76 | 25,85 | 25,36 | 25,49 | -1,12% | 190.708,00 |
| 29.05.2025 | 25,79 | 25,80 | 25,71 | 25,78 | 0,35% | 47.401,00 |
| 28.05.2025 | 25,75 | 25,79 | 25,61 | 25,69 | 0,04% | 20.718,00 |
| 27.05.2025 | 25,78 | 25,80 | 25,65 | 25,68 | -0,19% | 29.562,00 |
| 23.05.2025 | 25,64 | 25,75 | 25,60 | 25,73 | 0,23% | 23.240,00 |
| 22.05.2025 | 25,62 | 25,75 | 25,50 | 25,67 | 0,12% | 28.572,00 |