25,510$
0,16%
Echtzeit-Aktienkurs Annaly Capital Management
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 25,51 | 25,51 | 25,51 | 25,51 | 0,16% | 4.300,00 |
| 08.05.2025 | 25,50 | 25,60 | 25,42 | 25,47 | 0,20% | 30.754,00 |
| 07.05.2025 | 25,63 | 25,63 | 25,37 | 25,42 | -0,27% | 50.768,00 |
| 06.05.2025 | 25,56 | 25,66 | 25,45 | 25,49 | -0,31% | 24.280,00 |
| 05.05.2025 | 25,37 | 25,74 | 25,37 | 25,57 | 0,71% | 44.329,00 |
| 02.05.2025 | 25,40 | 25,45 | 25,29 | 25,39 | 0,28% | 42.009,00 |
| 01.05.2025 | 25,30 | 25,43 | 25,26 | 25,32 | 0,48% | 62.849,00 |
| 30.04.2025 | 25,25 | 25,32 | 25,20 | 25,20 | -0,51% | 78.886,00 |
| 29.04.2025 | 25,17 | 25,41 | 25,17 | 25,33 | 0,68% | 76.257,00 |
| 28.04.2025 | 25,16 | 25,24 | 25,13 | 25,16 | 0,16% | 49.517,00 |
| 25.04.2025 | 25,23 | 25,28 | 25,11 | 25,12 | -0,48% | 55.333,00 |
| 24.04.2025 | 25,20 | 25,32 | 25,13 | 25,24 | 0,44% | 32.834,00 |
| 23.04.2025 | 25,15 | 25,22 | 24,95 | 25,13 | 0,56% | 65.861,00 |
| 22.04.2025 | 24,95 | 25,15 | 24,90 | 24,99 | 0,40% | 94.132,00 |
| 21.04.2025 | 24,90 | 24,92 | 24,77 | 24,89 | -0,04% | 107.049,00 |
| 17.04.2025 | 24,75 | 24,99 | 24,75 | 24,90 | 0,36% | 49.042,00 |
| 16.04.2025 | 24,85 | 24,98 | 24,69 | 24,81 | -0,04% | 65.332,00 |
| 15.04.2025 | 24,82 | 24,97 | 24,74 | 24,82 | 0,00% | 67.776,00 |
| 14.04.2025 | 24,74 | 24,82 | 24,52 | 24,82 | 1,76% | 99.853,00 |
| 11.04.2025 | 24,68 | 24,68 | 24,10 | 24,39 | -0,73% | 167.399,00 |
| 10.04.2025 | 24,83 | 24,99 | 24,52 | 24,57 | -1,96% | 116.701,00 |
| 09.04.2025 | 24,60 | 25,10 | 24,25 | 25,06 | 1,25% | 246.114,00 |
| 08.04.2025 | 24,97 | 25,14 | 24,75 | 24,75 | 0,63% | 158.524,00 |
| 07.04.2025 | 24,50 | 24,75 | 21,75 | 24,59 | -0,79% | 421.539,00 |
| 04.04.2025 | 25,15 | 25,20 | 24,59 | 24,79 | -1,82% | 342.981,00 |
| 03.04.2025 | 25,50 | 25,58 | 25,20 | 25,25 | -1,25% | 73.516,00 |
| 02.04.2025 | 25,45 | 25,57 | 25,40 | 25,57 | 0,39% | 67.971,00 |
| 01.04.2025 | 25,58 | 25,74 | 25,40 | 25,47 | -0,20% | 57.702,00 |
| 31.03.2025 | 25,76 | 25,76 | 25,45 | 25,52 | -0,35% | 272.194,00 |
| 28.03.2025 | 25,87 | 25,87 | 25,55 | 25,61 | -1,01% | 56.949,00 |
| 27.03.2025 | 26,02 | 26,02 | 25,85 | 25,87 | -0,39% | 30.933,00 |
| 26.03.2025 | 26,05 | 26,07 | 25,94 | 25,97 | -0,27% | 46.086,00 |
| 25.03.2025 | 26,05 | 26,08 | 26,00 | 26,04 | 0,15% | 37.060,00 |
| 24.03.2025 | 26,04 | 26,09 | 25,97 | 26,00 | 0,12% | 35.567,00 |
| 21.03.2025 | 25,95 | 26,04 | 25,95 | 25,97 | 0,00% | 35.858,00 |
| 20.03.2025 | 25,94 | 26,04 | 25,94 | 25,97 | -0,12% | 32.579,00 |
| 19.03.2025 | 25,98 | 26,04 | 25,94 | 26,00 | 0,08% | 47.577,00 |
| 18.03.2025 | 25,95 | 25,99 | 25,93 | 25,98 | 0,12% | 34.573,00 |
| 17.03.2025 | 25,88 | 25,99 | 25,87 | 25,95 | 0,12% | 43.500,00 |
| 14.03.2025 | 25,97 | 25,97 | 25,86 | 25,92 | -0,04% | 41.907,00 |
| 13.03.2025 | 25,94 | 25,99 | 25,93 | 25,93 | 0,00% | 46.009,00 |
| 12.03.2025 | 25,92 | 25,97 | 25,87 | 25,93 | 0,08% | 34.069,00 |
| 11.03.2025 | 25,87 | 25,98 | 25,83 | 25,91 | 0,27% | 51.843,00 |
| 10.03.2025 | 25,81 | 25,85 | 25,80 | 25,84 | 0,04% | 46.965,00 |
| 07.03.2025 | 25,86 | 25,94 | 25,81 | 25,83 | -0,08% | 43.467,00 |
| 06.03.2025 | 25,77 | 25,87 | 25,77 | 25,85 | 0,19% | 61.203,00 |
| 05.03.2025 | 25,70 | 25,85 | 25,70 | 25,80 | 0,16% | 81.686,00 |
| 04.03.2025 | 25,52 | 25,80 | 25,46 | 25,76 | 0,66% | 167.708,00 |
| 03.03.2025 | 25,43 | 25,60 | 25,35 | 25,59 | -1,50% | 54.579,00 |
| 28.02.2025 | 26,04 | 26,10 | 25,91 | 25,98 | -0,17% | 86.359,00 |
| 27.02.2025 | 26,11 | 26,11 | 26,01 | 26,03 | -0,59% | 45.986,00 |
| 26.02.2025 | 26,29 | 26,34 | 26,12 | 26,18 | -0,15% | 54.058,00 |
| 25.02.2025 | 26,13 | 26,25 | 26,05 | 26,22 | 0,38% | 52.481,00 |
| 24.02.2025 | 25,95 | 26,12 | 25,92 | 26,12 | 0,54% | 47.811,00 |
| 21.02.2025 | 26,03 | 26,03 | 25,91 | 25,98 | -0,19% | 13.622,00 |
| 20.02.2025 | 25,95 | 26,04 | 25,95 | 26,03 | 0,31% | 32.743,00 |
| 19.02.2025 | 25,90 | 25,99 | 25,85 | 25,95 | 0,23% | 46.885,00 |
| 18.02.2025 | 26,12 | 26,13 | 25,82 | 25,89 | -0,58% | 48.836,00 |
| 14.02.2025 | 25,94 | 26,10 | 25,94 | 26,04 | 0,08% | 31.190,00 |
| 13.02.2025 | 26,02 | 26,09 | 25,93 | 26,02 | 0,31% | 34.103,00 |
| 12.02.2025 | 25,92 | 26,00 | 25,85 | 25,94 | -0,08% | 33.988,00 |
| 11.02.2025 | 25,94 | 26,01 | 25,90 | 25,96 | -0,04% | 25.373,00 |
| 10.02.2025 | 25,88 | 25,97 | 25,86 | 25,97 | 0,31% | 43.518,00 |
| 07.02.2025 | 25,82 | 25,89 | 25,80 | 25,89 | 0,35% | 80.113,00 |
| 06.02.2025 | 25,76 | 25,83 | 25,75 | 25,80 | 0,00% | 41.317,00 |
| 05.02.2025 | 25,77 | 25,81 | 25,73 | 25,80 | 0,23% | 37.729,00 |
| 04.02.2025 | 25,70 | 25,76 | 25,67 | 25,74 | 0,04% | 29.249,00 |
| 03.02.2025 | 25,56 | 25,76 | 25,54 | 25,73 | 0,51% | 79.265,00 |
| 31.01.2025 | 25,95 | 25,95 | 25,50 | 25,60 | -1,27% | 210.879,00 |
| 30.01.2025 | 25,84 | 25,95 | 25,84 | 25,93 | 0,35% | 46.936,00 |
| 29.01.2025 | 25,79 | 25,87 | 25,77 | 25,84 | 0,12% | 36.443,00 |
| 28.01.2025 | 25,84 | 25,86 | 25,75 | 25,81 | -0,04% | 31.134,00 |
| 27.01.2025 | 25,75 | 25,90 | 25,69 | 25,82 | 0,39% | 48.912,00 |
| 24.01.2025 | 25,76 | 25,77 | 25,68 | 25,72 | 0,16% | 28.034,00 |
| 23.01.2025 | 25,69 | 25,78 | 25,62 | 25,68 | -0,16% | 59.388,00 |
| 22.01.2025 | 25,74 | 25,79 | 25,69 | 25,72 | -0,19% | 46.797,00 |
| 21.01.2025 | 25,73 | 25,83 | 25,66 | 25,77 | 0,39% | 68.310,00 |
| 17.01.2025 | 25,50 | 25,67 | 25,42 | 25,67 | 0,82% | 154.363,00 |
| 16.01.2025 | 25,53 | 25,62 | 25,43 | 25,46 | -0,16% | 70.649,00 |
| 15.01.2025 | 25,48 | 25,60 | 25,40 | 25,50 | 0,00% | 49.290,00 |
| 14.01.2025 | 25,38 | 25,60 | 25,35 | 25,50 | 0,51% | 44.707,00 |
| 13.01.2025 | 25,48 | 25,54 | 25,32 | 25,37 | -0,51% | 58.798,00 |
| 10.01.2025 | 25,55 | 25,60 | 25,45 | 25,50 | -0,70% | 75.359,00 |
| 08.01.2025 | 25,64 | 25,70 | 25,55 | 25,68 | -0,04% | 31.463,00 |
| 07.01.2025 | 25,80 | 25,80 | 25,56 | 25,69 | -0,23% | 46.732,00 |
| 06.01.2025 | 25,85 | 25,89 | 25,72 | 25,75 | 0,00% | 80.147,00 |
| 03.01.2025 | 25,88 | 25,89 | 25,73 | 25,75 | -0,50% | 71.989,00 |
| 02.01.2025 | 25,70 | 25,88 | 25,63 | 25,88 | 0,58% | 57.444,00 |
| 31.12.2024 | 25,57 | 25,76 | 25,41 | 25,73 | 0,94% | 275.992,00 |
| 30.12.2024 | 25,51 | 25,57 | 25,38 | 25,49 | 0,08% | 85.958,00 |
| 27.12.2024 | 25,51 | 25,57 | 25,26 | 25,47 | -0,39% | 63.689,00 |
| 26.12.2024 | 25,00 | 25,57 | 25,00 | 25,57 | 0,27% | 35.575,00 |
| 24.12.2024 | 25,52 | 25,55 | 25,41 | 25,50 | 0,12% | 31.312,00 |
| 23.12.2024 | 25,31 | 25,50 | 25,31 | 25,47 | 0,39% | 46.440,00 |
| 20.12.2024 | 25,30 | 25,39 | 25,23 | 25,37 | 0,44% | 33.706,00 |
| 19.12.2024 | 25,20 | 25,26 | 25,18 | 25,26 | 0,00% | 63.432,00 |
| 18.12.2024 | 25,29 | 25,37 | 25,21 | 25,26 | -0,28% | 54.489,00 |
| 17.12.2024 | 25,29 | 25,34 | 25,23 | 25,33 | 0,24% | 26.549,00 |
| 16.12.2024 | 25,23 | 25,28 | 25,22 | 25,27 | 0,20% | 51.207,00 |
| 13.12.2024 | 25,16 | 25,25 | 25,16 | 25,22 | 0,24% | 50.761,00 |