Annaly Capital Management, Inc. NLY
NYSE · Vereinigte Staaten · Finanzen
$18,43-0,46 (-2,44 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,50 | -2,06 % | $18,75 | $18,82 | $18,37 | 5,12M |
| 2026-09-30 | $18,89 | -7,04 % | $19,68 | $19,73 | $18,87 | 23,44M |
| 2026-09-29 | $20,32 | -0,15 % | $20,36 | $20,42 | $20,16 | 17,68M |
| 2026-09-28 | $20,35 | -1,26 % | $20,52 | $20,65 | $20,26 | 12,37M |
| 2026-09-25 | $20,61 | +0,05 % | $20,66 | $20,71 | $20,30 | 14,95M |
| 2026-09-24 | $20,60 | -2,09 % | $21,03 | $21,07 | $20,55 | 11,46M |
| 2026-09-23 | $21,04 | -1,87 % | $21,40 | $21,45 | $21,01 | 9,84M |
| 2026-09-22 | $21,44 | +0,61 % | $21,50 | $21,55 | $21,33 | 9,84M |
| 2026-09-21 | $21,31 | +1,24 % | $21,20 | $21,43 | $21,12 | 9,24M |
| 2026-09-18 | $21,05 | -1,22 % | $21,26 | $21,39 | $21,04 | 17,89M |
| 2026-09-17 | $21,31 | +0,38 % | $21,58 | $21,64 | $21,27 | 9,81M |
| 2026-09-16 | $21,23 | -0,84 % | $21,51 | $21,73 | $21,08 | 12,45M |
| 2026-09-15 | $21,41 | -1,97 % | $21,81 | $21,92 | $21,34 | 10,72M |
| 2026-09-14 | $21,84 | -0,27 % | $21,88 | $22,07 | $21,66 | 9,83M |
| 2026-09-11 | $21,90 | -0,45 % | $22,22 | $22,26 | $21,86 | 8,35M |
| 2026-09-10 | $22,00 | -2,70 % | $22,50 | $22,50 | $21,95 | 12,79M |
| 2026-09-09 | $22,61 | -0,48 % | $22,77 | $22,95 | $22,57 | 6,80M |
| 2026-09-08 | $22,72 | -0,39 % | $22,75 | $22,94 | $22,71 | 6,70M |
| 2026-09-04 | $22,81 | -0,09 % | $22,65 | $22,95 | $22,61 | 5,94M |
| 2026-09-03 | $22,83 | +0,53 % | $22,85 | $22,95 | $22,71 | 6,76M |
| 2026-09-02 | $22,71 | +0,40 % | $22,68 | $22,75 | $22,57 | 8,08M |
| 2026-09-01 | $22,62 | -1,31 % | $22,77 | $22,98 | $22,57 | 5,61M |
| 2026-08-31 | $22,92 | -0,52 % | $23,01 | $23,17 | $22,83 | 8,88M |
| 2026-08-28 | $23,04 | -0,09 % | $23,13 | $23,23 | $23,00 | 4,96M |
| 2026-08-27 | $23,06 | +0,87 % | $22,82 | $23,10 | $22,79 | 4,74M |
| 2026-08-26 | $22,86 | -1,04 % | $23,10 | $23,12 | $22,85 | 4,16M |
| 2026-08-25 | $23,10 | -0,65 % | $23,28 | $23,38 | $22,98 | 5,23M |
| 2026-08-24 | $23,25 | +0,39 % | $23,20 | $23,33 | $23,13 | 5,73M |
| 2026-08-21 | $23,16 | -0,56 % | $23,41 | $23,44 | $23,12 | 6,26M |
| 2026-08-20 | $23,29 | -1,90 % | $23,65 | $23,79 | $23,28 | 4,50M |
| 2026-08-19 | $23,74 | +1,45 % | $23,55 | $23,91 | $23,51 | 6,56M |
| 2026-08-18 | $23,40 | +0,13 % | $23,43 | $23,45 | $23,28 | 4,78M |
| 2026-08-17 | $23,37 | +0,17 % | $23,25 | $23,46 | $23,20 | 4,10M |
| 2026-08-14 | $23,33 | -0,26 % | $23,50 | $23,52 | $23,28 | 5,06M |
| 2026-08-13 | $23,39 | +1,21 % | $23,20 | $23,40 | $23,18 | 5,07M |
| 2026-08-12 | $23,11 | -0,13 % | $23,25 | $23,37 | $23,07 | 7,87M |
| 2026-08-11 | $23,14 | +1,00 % | $22,91 | $23,20 | $22,81 | 5,14M |
| 2026-08-10 | $22,91 | -0,56 % | $22,88 | $22,93 | $22,63 | 6,99M |
| 2026-08-07 | $23,04 | +1,68 % | $22,70 | $23,20 | $22,70 | 8,44M |
| 2026-08-06 | $22,66 | -0,04 % | $22,71 | $22,77 | $22,45 | 7,68M |
| 2026-08-05 | $22,67 | -0,35 % | $22,80 | $22,80 | $22,52 | 6,64M |
| 2026-08-04 | $22,75 | -0,13 % | $22,84 | $22,91 | $22,53 | 9,73M |
| 2026-08-03 | $22,78 | +0,26 % | $22,96 | $23,06 | $22,74 | 7,77M |
| 2026-07-31 | $22,72 | -1,56 % | $23,20 | $23,20 | $22,57 | 11,08M |
| 2026-07-30 | $23,08 | +0,13 % | $23,18 | $23,27 | $22,85 | 7,25M |
| 2026-07-29 | $23,05 | -0,65 % | $23,19 | $23,29 | $22,98 | 7,58M |
| 2026-07-28 | $23,20 | +2,79 % | $22,67 | $23,23 | $22,61 | 10,33M |
| 2026-07-27 | $22,57 | +0,53 % | $22,65 | $22,78 | $22,51 | 12,48M |
| 2026-07-24 | $22,45 | +0,63 % | $22,40 | $22,62 | $22,32 | 6,51M |
| 2026-07-23 | $22,31 | -0,49 % | $22,20 | $22,44 | $22,15 | 7,30M |
| 2026-07-22 | $22,42 | -1,02 % | $22,68 | $22,75 | $22,03 | 9,03M |
| 2026-07-21 | $22,65 | -0,22 % | $22,81 | $22,93 | $22,54 | 6,06M |
| 2026-07-20 | $22,70 | -1,35 % | $23,15 | $23,16 | $22,58 | 6,52M |
| 2026-07-17 | $23,01 | -1,75 % | $23,45 | $23,48 | $22,91 | 6,30M |
| 2026-07-16 | $23,42 | +1,12 % | $23,22 | $23,47 | $23,21 | 4,97M |
| 2026-07-15 | $23,16 | +0,65 % | $23,10 | $23,46 | $23,10 | 6,13M |
| 2026-07-14 | $23,01 | +2,13 % | $22,77 | $23,09 | $22,56 | 5,96M |
| 2026-07-13 | $22,53 | -1,44 % | $22,86 | $22,95 | $22,44 | 6,75M |
| 2026-07-10 | $22,86 | +0,57 % | $22,91 | $22,93 | $22,75 | 3,89M |
| 2026-07-09 | $22,73 | +0,89 % | $22,60 | $22,89 | $22,46 | 5,01M |
| 2026-07-08 | $22,53 | -0,71 % | $22,60 | $22,74 | $22,39 | 6,33M |
| 2026-07-07 | $22,69 | -1,30 % | $23,01 | $23,10 | $22,67 | 6,35M |
| 2026-07-06 | $22,99 | +1,91 % | $22,53 | $23,00 | $22,53 | 9,55M |
| 2026-07-02 | $22,56 | +1,62 % | $22,40 | $22,57 | $22,29 | 8,84M |
| 2026-07-01 | $22,20 | -0,72 % | $22,14 | $22,42 | $22,11 | 7,58M |
| 2026-06-30 | $22,36 | -3,41 % | $22,36 | $22,67 | $22,30 | 12,22M |
| 2026-06-29 | $23,15 | +0,87 % | $22,98 | $23,16 | $22,59 | 13,58M |
| 2026-06-26 | $22,95 | +1,73 % | $22,56 | $22,97 | $22,51 | 12,86M |
| 2026-06-25 | $22,56 | +1,12 % | $22,36 | $22,58 | $22,27 | 7,26M |
| 2026-06-24 | $22,31 | +0,18 % | $22,38 | $22,53 | $22,24 | 9,07M |
| 2026-06-23 | $22,27 | +0,50 % | $22,16 | $22,33 | $22,09 | 8,32M |
| 2026-06-22 | $22,16 | -0,23 % | $22,25 | $22,41 | $22,11 | 9,90M |
| 2026-06-18 | $22,21 | +0,23 % | $22,33 | $22,41 | $22,06 | 14,68M |
| 2026-06-17 | $22,16 | -1,90 % | $22,54 | $22,62 | $22,00 | 8,91M |
| 2026-06-16 | $22,59 | +1,57 % | $22,34 | $22,62 | $22,33 | 6,14M |
| 2026-06-15 | $22,24 | +1,09 % | $22,31 | $22,54 | $22,23 | 7,43M |
| 2026-06-12 | $22,00 | -0,05 % | $22,03 | $22,18 | $21,89 | 6,05M |
| 2026-06-11 | $22,01 | +2,80 % | $21,73 | $22,15 | $21,70 | 8,97M |
| 2026-06-10 | $21,41 | -1,38 % | $21,67 | $21,71 | $21,40 | 6,44M |
| 2026-06-09 | $21,71 | +3,58 % | $21,19 | $21,71 | $21,15 | 8,94M |
| 2026-06-08 | $20,96 | -1,23 % | $21,33 | $21,43 | $20,88 | 8,30M |
| 2026-06-05 | $21,22 | -0,24 % | $21,12 | $21,36 | $21,12 | 4,90M |
| 2026-06-04 | $21,27 | +0,47 % | $21,36 | $21,47 | $21,24 | 6,91M |
| 2026-06-03 | $21,17 | -0,61 % | $21,24 | $21,40 | $21,07 | 6,26M |
| 2026-06-02 | $21,30 | -0,98 % | $21,50 | $21,69 | $21,23 | 8,44M |
| 2026-06-01 | $21,51 | -1,56 % | $21,53 | $21,90 | $21,47 | 7,18M |
| 2026-05-29 | $21,85 | +1,16 % | $21,60 | $21,90 | $21,53 | 24,43M |
| 2026-05-28 | $21,60 | -0,28 % | $21,59 | $21,73 | $21,51 | 8,17M |
| 2026-05-27 | $21,66 | +0,23 % | $21,67 | $21,83 | $21,63 | 8,10M |
| 2026-05-26 | $21,61 | +0,75 % | $21,54 | $21,68 | $21,44 | 7,68M |