25,270$
0,36%
Echtzeit-Aktienkurs Annaly Capital Management
Bid:
Ask:
Aktienkurse zur Annaly Capital Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 25,18 | 25,29 | 25,18 | 25,24 | 0,24% | 49.415,00 |
| 10.09.2026 | 25,21 | 25,30 | 25,18 | 25,18 | -0,24% | 60.552,00 |
| 09.09.2026 | 25,36 | 25,36 | 25,24 | 25,24 | -0,20% | 52.971,00 |
| 08.09.2026 | 25,31 | 25,45 | 25,26 | 25,29 | -0,08% | 50.997,00 |
| 04.09.2026 | 25,35 | 25,37 | 25,22 | 25,31 | -0,08% | 44.363,00 |
| 03.09.2026 | 25,37 | 25,39 | 25,30 | 25,33 | 0,08% | 35.231,00 |
| 02.09.2026 | 25,35 | 25,38 | 25,31 | 25,31 | -0,16% | 63.323,00 |
| 01.09.2026 | 25,40 | 25,44 | 25,35 | 25,35 | -2,27% | 52.503,00 |
| 31.08.2026 | 25,91 | 25,95 | 25,78 | 25,94 | -0,15% | 35.538,00 |
| 28.08.2026 | 25,92 | 25,98 | 25,86 | 25,98 | 0,04% | 17.663,00 |
| 27.08.2026 | 25,89 | 25,97 | 25,83 | 25,97 | 0,42% | 25.984,00 |
| 26.08.2026 | 25,80 | 25,87 | 25,71 | 25,86 | 0,08% | 24.330,00 |
| 25.08.2026 | 25,75 | 25,88 | 25,75 | 25,84 | 0,23% | 21.002,00 |
| 24.08.2026 | 25,75 | 25,80 | 25,67 | 25,78 | 0,51% | 22.956,00 |
| 21.08.2026 | 25,75 | 25,78 | 25,65 | 25,65 | -0,39% | 55.389,00 |
| 20.08.2026 | 25,80 | 25,88 | 25,75 | 25,75 | -0,19% | 20.975,00 |
| 19.08.2026 | 25,79 | 25,85 | 25,77 | 25,80 | -0,46% | 91.357,00 |
| 18.08.2026 | 25,89 | 25,96 | 25,87 | 25,92 | 0,12% | 16.453,00 |
| 17.08.2026 | 25,96 | 25,99 | 25,89 | 25,89 | -0,27% | 35.811,00 |
| 14.08.2026 | 25,86 | 25,96 | 25,86 | 25,96 | 0,00% | 11.327,00 |
| 13.08.2026 | 25,90 | 25,96 | 25,90 | 25,96 | 0,15% | 28.443,00 |
| 12.08.2026 | 25,89 | 25,93 | 25,86 | 25,92 | 0,27% | 36.738,00 |
| 11.08.2026 | 25,82 | 25,86 | 25,71 | 25,85 | 0,31% | 29.030,00 |
| 10.08.2026 | 25,86 | 25,91 | 25,76 | 25,77 | -0,50% | 32.848,00 |
| 07.08.2026 | 25,90 | 25,93 | 25,84 | 25,90 | 0,51% | 29.050,00 |
| 06.08.2026 | 25,92 | 25,93 | 25,77 | 25,77 | -0,54% | 23.175,00 |
| 05.08.2026 | 25,84 | 25,93 | 25,84 | 25,91 | 0,08% | 23.476,00 |
| 04.08.2026 | 25,87 | 25,93 | 25,85 | 25,89 | 0,08% | 20.224,00 |
| 03.08.2026 | 25,80 | 25,87 | 25,80 | 25,87 | 0,15% | 27.119,00 |
| 31.07.2026 | 25,71 | 25,86 | 25,71 | 25,83 | 0,31% | 66.157,00 |
| 30.07.2026 | 25,71 | 25,80 | 25,71 | 25,75 | 0,12% | 15.607,00 |
| 29.07.2026 | 25,70 | 25,76 | 25,70 | 25,72 | 0,04% | 25.636,00 |
| 28.07.2026 | 25,74 | 25,76 | 25,67 | 25,71 | -0,12% | 28.994,00 |
| 27.07.2026 | 25,85 | 25,85 | 25,69 | 25,74 | -0,19% | 34.691,00 |
| 24.07.2026 | 25,65 | 25,81 | 25,65 | 25,79 | 0,23% | 28.991,00 |
| 23.07.2026 | 25,80 | 25,82 | 25,70 | 25,73 | -0,39% | 16.627,00 |
| 22.07.2026 | 25,79 | 25,83 | 25,78 | 25,83 | 0,23% | 24.459,00 |
| 21.07.2026 | 25,79 | 25,82 | 25,71 | 25,77 | 0,10% | 13.074,00 |
| 20.07.2026 | 25,79 | 25,83 | 25,72 | 25,75 | -0,33% | 33.397,00 |
| 17.07.2026 | 25,80 | 25,83 | 25,75 | 25,83 | 0,23% | 32.525,00 |
| 16.07.2026 | 25,70 | 25,81 | 25,70 | 25,77 | 0,04% | 34.571,00 |
| 15.07.2026 | 25,78 | 25,80 | 25,71 | 25,76 | 0,04% | 64.775,00 |
| 14.07.2026 | 25,70 | 25,77 | 25,70 | 25,75 | 0,16% | 34.941,00 |
| 13.07.2026 | 25,64 | 25,76 | 25,64 | 25,71 | 0,00% | 48.897,00 |
| 10.07.2026 | 25,60 | 25,74 | 25,60 | 25,71 | 0,19% | 20.501,00 |
| 09.07.2026 | 25,72 | 25,72 | 25,60 | 25,66 | -0,12% | 15.274,00 |
| 08.07.2026 | 25,68 | 25,74 | 25,60 | 25,69 | -0,02% | 48.124,00 |
| 07.07.2026 | 25,62 | 25,73 | 25,55 | 25,70 | 0,29% | 37.603,00 |
| 06.07.2026 | 25,46 | 25,63 | 25,46 | 25,62 | 0,51% | 57.085,00 |
| 02.07.2026 | 25,47 | 25,53 | 25,46 | 25,49 | 0,12% | 24.443,00 |
| 01.07.2026 | 25,52 | 25,55 | 25,36 | 25,46 | 0,12% | 69.803,00 |
| 30.06.2026 | 25,47 | 25,57 | 25,34 | 25,43 | -0,20% | 466.989,00 |
| 29.06.2026 | 25,39 | 25,48 | 25,34 | 25,48 | 0,47% | 68.567,00 |
| 26.06.2026 | 25,43 | 25,48 | 25,34 | 25,36 | -0,08% | 69.367,00 |
| 25.06.2026 | 25,36 | 25,48 | 25,35 | 25,38 | -0,08% | 53.259,00 |
| 24.06.2026 | 25,49 | 25,50 | 25,36 | 25,40 | -0,35% | 71.008,00 |
| 23.06.2026 | 25,51 | 25,58 | 25,46 | 25,49 | -0,16% | 39.436,00 |
| 22.06.2026 | 25,64 | 25,64 | 25,53 | 25,53 | -0,20% | 34.859,00 |
| 18.06.2026 | 25,58 | 25,64 | 25,58 | 25,58 | 0,02% | 29.879,00 |
| 17.06.2026 | 25,55 | 25,64 | 25,55 | 25,58 | 0,02% | 14.049,00 |
| 16.06.2026 | 25,61 | 25,68 | 25,57 | 25,57 | -0,08% | 21.324,00 |
| 15.06.2026 | 25,52 | 25,65 | 25,52 | 25,59 | 0,31% | 53.208,00 |
| 12.06.2026 | 25,58 | 25,58 | 25,45 | 25,51 | -0,20% | 34.884,00 |
| 11.06.2026 | 25,56 | 25,59 | 25,47 | 25,56 | 0,00% | 20.921,00 |
| 10.06.2026 | 25,48 | 25,59 | 25,45 | 25,56 | 0,04% | 19.224,00 |
| 09.06.2026 | 25,58 | 25,58 | 25,45 | 25,55 | 0,12% | 36.889,00 |
| 08.06.2026 | 25,45 | 25,59 | 25,45 | 25,52 | -0,09% | 20.055,00 |
| 05.06.2026 | 25,53 | 25,57 | 25,50 | 25,54 | -0,14% | 15.394,00 |
| 04.06.2026 | 25,43 | 25,59 | 25,43 | 25,58 | 0,33% | 30.008,00 |
| 03.06.2026 | 25,58 | 25,58 | 25,40 | 25,50 | -0,10% | 38.779,00 |
| 02.06.2026 | 25,54 | 25,60 | 25,50 | 25,52 | -0,55% | 69.521,00 |
| 01.06.2026 | 25,50 | 25,70 | 25,50 | 25,66 | -1,42% | 38.924,00 |
| 29.05.2026 | 26,01 | 26,13 | 26,00 | 26,03 | -0,27% | 34.118,00 |
| 28.05.2026 | 26,08 | 26,12 | 26,05 | 26,10 | 0,31% | 30.955,00 |
| 27.05.2026 | 26,07 | 26,10 | 26,02 | 26,02 | -0,23% | 24.452,00 |
| 26.05.2026 | 26,03 | 26,10 | 26,03 | 26,08 | 0,23% | 39.369,00 |
| 22.05.2026 | 25,97 | 26,07 | 25,97 | 26,02 | 0,19% | 26.895,00 |
| 21.05.2026 | 26,06 | 26,06 | 25,97 | 25,97 | -0,35% | 38.961,00 |
| 20.05.2026 | 25,99 | 26,07 | 25,96 | 26,06 | 0,42% | 28.030,00 |
| 19.05.2026 | 25,95 | 26,03 | 25,93 | 25,95 | 0,00% | 23.137,00 |
| 18.05.2026 | 26,00 | 26,01 | 25,95 | 25,95 | -0,04% | 17.844,00 |
| 15.05.2026 | 25,90 | 26,02 | 25,90 | 25,96 | -0,29% | 22.874,00 |
| 14.05.2026 | 26,00 | 26,07 | 26,00 | 26,04 | 0,13% | 31.889,00 |
| 13.05.2026 | 25,99 | 26,08 | 25,99 | 26,00 | -0,23% | 25.262,00 |
| 12.05.2026 | 26,05 | 26,08 | 25,99 | 26,06 | 0,11% | 66.586,00 |
| 11.05.2026 | 26,05 | 26,09 | 26,00 | 26,03 | -0,11% | 25.065,00 |
| 08.05.2026 | 25,97 | 26,07 | 25,96 | 26,06 | 0,23% | 21.818,00 |
| 07.05.2026 | 25,95 | 26,03 | 25,95 | 26,00 | 0,10% | 25.618,00 |
| 06.05.2026 | 25,96 | 26,05 | 25,96 | 25,98 | 0,06% | 53.810,00 |
| 05.05.2026 | 25,93 | 26,00 | 25,93 | 25,96 | -0,04% | 46.186,00 |
| 04.05.2026 | 25,98 | 25,99 | 25,94 | 25,97 | -0,04% | 28.000,00 |
| 01.05.2026 | 26,00 | 26,03 | 25,95 | 25,98 | 0,08% | 30.438,00 |
| 30.04.2026 | 25,83 | 26,00 | 25,82 | 25,96 | 0,32% | 29.081,00 |
| 29.04.2026 | 25,94 | 25,94 | 25,83 | 25,88 | -0,09% | 56.780,00 |
| 28.04.2026 | 25,97 | 25,98 | 25,89 | 25,90 | -0,38% | 69.210,00 |
| 27.04.2026 | 25,95 | 26,00 | 25,92 | 26,00 | 0,12% | 62.654,00 |
| 24.04.2026 | 26,00 | 26,07 | 25,90 | 25,97 | -0,23% | 49.242,00 |
| 23.04.2026 | 25,90 | 26,05 | 25,88 | 26,03 | 0,31% | 37.324,00 |
| 22.04.2026 | 25,85 | 25,95 | 25,83 | 25,95 | 0,46% | 34.759,00 |
| 21.04.2026 | 25,79 | 25,93 | 25,79 | 25,83 | 0,00% | 45.698,00 |