11,570€
0,43%
Echtzeit-Aktienkurs Dynex Capital Inc.
Bid:
Ask:
Aktienkurse zur Dynex Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,42 | 11,45 | 11,30 | 11,42 | 0,50% | 5.830,00 |
| 04.05.2026 | 11,63 | 11,66 | 11,29 | 11,36 | -2,26% | 16.562,00 |
| 30.04.2026 | 11,55 | 11,73 | 11,53 | 11,63 | 0,35% | 2.233,00 |
| 29.04.2026 | 11,72 | 11,76 | 11,51 | 11,59 | -1,25% | 1.346,00 |
| 28.04.2026 | 11,74 | 11,83 | 11,68 | 11,73 | -0,20% | 1.890,00 |
| 27.04.2026 | 11,74 | 11,79 | 11,66 | 11,76 | 0,16% | 5.011,00 |
| 24.04.2026 | 11,63 | 11,78 | 11,59 | 11,74 | 0,90% | 6.139,00 |
| 23.04.2026 | 11,61 | 11,71 | 11,56 | 11,63 | -1,39% | 11.178,00 |
| 22.04.2026 | 11,81 | 11,86 | 11,71 | 11,80 | 0,26% | 31.373,00 |
| 21.04.2026 | 11,60 | 11,91 | 11,60 | 11,77 | 1,31% | 6.754,00 |
| 20.04.2026 | 11,53 | 11,64 | 11,09 | 11,61 | 0,49% | 26.453,00 |
| 17.04.2026 | 11,38 | 11,57 | 11,25 | 11,56 | 2,80% | 15.614,00 |
| 16.04.2026 | 11,39 | 11,43 | 11,19 | 11,24 | -0,89% | 2.615,00 |
| 15.04.2026 | 11,37 | 11,44 | 11,16 | 11,34 | 1,00% | 4.762,00 |
| 14.04.2026 | 11,21 | 11,23 | 11,10 | 11,23 | 0,80% | 1.347,00 |
| 13.04.2026 | 11,31 | 11,35 | 11,02 | 11,14 | -0,75% | 2.121,00 |
| 10.04.2026 | 11,34 | 11,41 | 11,18 | 11,23 | -0,80% | 3.987,00 |
| 09.04.2026 | 11,23 | 11,32 | 11,13 | 11,32 | 1,23% | 12.892,00 |
| 08.04.2026 | 11,29 | 11,30 | 10,98 | 11,18 | 1,66% | 22.149,00 |
| 07.04.2026 | 11,20 | 11,24 | 10,93 | 11,00 | -1,39% | 5.707,00 |
| 02.04.2026 | 11,08 | 11,25 | 10,87 | 11,15 | 0,86% | 5.865,00 |
| 01.04.2026 | 11,15 | 11,23 | 10,97 | 11,06 | -0,16% | 19.556,00 |
| 31.03.2026 | 10,93 | 11,08 | 10,89 | 11,07 | 1,96% | 4.633,00 |
| 30.03.2026 | 10,65 | 11,02 | 10,60 | 10,86 | 2,47% | 4.148,00 |
| 27.03.2026 | 10,84 | 10,86 | 10,55 | 10,60 | -1,62% | 3.182,00 |
| 26.03.2026 | 10,98 | 10,99 | 10,73 | 10,77 | -1,89% | 2.171,00 |
| 25.03.2026 | 10,88 | 11,05 | 10,76 | 10,98 | 2,30% | 3.068,00 |
| 24.03.2026 | 10,73 | 10,82 | 10,58 | 10,73 | 0,59% | 10.779,00 |
| 23.03.2026 | 10,59 | 10,81 | 10,51 | 10,67 | -1,07% | 4.337,00 |
| 20.03.2026 | 11,24 | 11,31 | 10,67 | 10,79 | -4,12% | 14.795,00 |
| 19.03.2026 | 11,33 | 11,39 | 11,19 | 11,25 | -1,16% | 5.170,00 |
| 18.03.2026 | 11,57 | 11,58 | 11,28 | 11,38 | -1,16% | 14.395,00 |
| 17.03.2026 | 11,45 | 11,56 | 11,41 | 11,51 | 0,66% | 2.597,00 |
| 16.03.2026 | 11,46 | 11,63 | 11,40 | 11,44 | -0,04% | 12.709,00 |
| 13.03.2026 | 11,65 | 11,79 | 11,41 | 11,44 | -1,31% | 2.085,00 |
| 12.03.2026 | 11,69 | 11,78 | 11,57 | 11,60 | -1,02% | 2.966,00 |
| 11.03.2026 | 11,71 | 11,80 | 11,58 | 11,72 | -0,07% | 1.751,00 |
| 10.03.2026 | 11,51 | 11,81 | 11,47 | 11,72 | 1,76% | 1.347,00 |
| 09.03.2026 | 11,45 | 11,62 | 11,08 | 11,52 | -0,30% | 8.275,00 |
| 06.03.2026 | 11,73 | 11,83 | 11,53 | 11,56 | -1,37% | 3.928,00 |
| 05.03.2026 | 11,78 | 11,92 | 11,68 | 11,72 | -0,51% | 3.696,00 |
| 04.03.2026 | 11,85 | 11,99 | 11,71 | 11,78 | -0,78% | 2.244,00 |
| 03.03.2026 | 11,92 | 12,01 | 11,74 | 11,87 | -0,03% | 8.088,00 |
| 02.03.2026 | 11,93 | 11,94 | 11,55 | 11,87 | 0,16% | 4.158,00 |
| 27.02.2026 | 11,85 | 11,96 | 11,81 | 11,85 | -0,29% | 8.596,00 |
| 26.02.2026 | 11,81 | 11,96 | 11,79 | 11,89 | 0,59% | 5.433,00 |
| 25.02.2026 | 11,83 | 11,93 | 11,69 | 11,82 | -0,23% | 2.275,00 |
| 24.02.2026 | 11,88 | 11,92 | 11,69 | 11,85 | -0,13% | 13.817,00 |
| 23.02.2026 | 11,81 | 12,04 | 11,77 | 11,86 | -1,03% | 1.863,00 |
| 20.02.2026 | 11,96 | 12,03 | 11,80 | 11,98 | 0,61% | 2.508,00 |
| 19.02.2026 | 11,87 | 11,99 | 11,83 | 11,91 | 0,23% | 2.421,00 |
| 18.02.2026 | 11,81 | 11,90 | 11,76 | 11,88 | 0,79% | 13.176,00 |
| 17.02.2026 | 11,99 | 12,03 | 11,70 | 11,79 | -1,94% | 6.788,00 |
| 16.02.2026 | 11,86 | 12,16 | 11,81 | 12,02 | 1,52% | 2.642,00 |
| 13.02.2026 | 11,89 | 11,97 | 11,70 | 11,84 | -0,31% | 8.366,00 |
| 12.02.2026 | 11,78 | 11,97 | 11,77 | 11,88 | 0,87% | 7.540,00 |
| 11.02.2026 | 11,67 | 11,83 | 11,60 | 11,78 | 1,19% | 8.497,00 |
| 10.02.2026 | 11,70 | 11,75 | 11,57 | 11,64 | -0,41% | 2.737,00 |
| 09.02.2026 | 11,93 | 11,95 | 11,53 | 11,69 | -1,86% | 4.219,00 |
| 06.02.2026 | 11,86 | 11,98 | 11,85 | 11,91 | 0,00% | 4.229,00 |
| 05.02.2026 | 11,96 | 11,98 | 11,81 | 11,91 | -0,14% | 4.968,00 |
| 04.02.2026 | 11,88 | 11,98 | 11,77 | 11,93 | 0,41% | 2.694,00 |
| 03.02.2026 | 11,81 | 11,99 | 11,69 | 11,88 | 1,09% | 6.584,00 |
| 02.02.2026 | 11,70 | 11,83 | 11,59 | 11,75 | 0,10% | 3.792,00 |
| 30.01.2026 | 12,21 | 12,24 | 11,67 | 11,74 | -3,57% | 6.844,00 |
| 29.01.2026 | 12,21 | 12,33 | 12,11 | 12,17 | -0,67% | 3.064,00 |
| 28.01.2026 | 12,31 | 12,50 | 12,25 | 12,26 | 0,20% | 514,00 |
| 27.01.2026 | 12,31 | 12,41 | 12,13 | 12,23 | -0,45% | 3.334,00 |
| 26.01.2026 | 12,38 | 12,44 | 12,10 | 12,29 | -0,53% | 7.149,00 |
| 23.01.2026 | 12,29 | 12,41 | 12,28 | 12,35 | 0,63% | 13.108,00 |
| 22.01.2026 | 12,32 | 12,37 | 12,24 | 12,27 | -0,12% | 3.018,00 |
| 21.01.2026 | 12,33 | 12,34 | 12,05 | 12,29 | -1,12% | 2.049,00 |
| 20.01.2026 | 12,72 | 12,76 | 12,26 | 12,43 | -3,25% | 5.369,00 |
| 19.01.2026 | 12,81 | 13,00 | 12,62 | 12,85 | 1,84% | 5.525,00 |
| 16.01.2026 | 12,30 | 12,65 | 12,22 | 12,61 | 2,75% | 2.564,00 |
| 15.01.2026 | 12,12 | 12,32 | 12,08 | 12,28 | 1,72% | 4.833,00 |
| 14.01.2026 | 12,06 | 12,14 | 11,93 | 12,07 | -0,05% | 2.551,00 |
| 13.01.2026 | 12,08 | 12,18 | 11,95 | 12,07 | 0,23% | 2.397,00 |
| 12.01.2026 | 12,03 | 12,09 | 11,91 | 12,05 | 0,21% | 1.562,00 |
| 09.01.2026 | 12,10 | 12,28 | 11,98 | 12,02 | -0,17% | 2.872,00 |
| 08.01.2026 | 11,99 | 12,06 | 11,94 | 12,04 | 0,50% | 1.709,00 |
| 07.01.2026 | 12,08 | 12,12 | 11,93 | 11,98 | -0,50% | 2.869,00 |
| 06.01.2026 | 12,03 | 12,10 | 11,94 | 12,04 | 0,33% | 4.976,00 |
| 05.01.2026 | 12,02 | 12,10 | 11,85 | 12,00 | -0,07% | 1.250,00 |
| 02.01.2026 | 11,85 | 12,07 | 11,70 | 12,01 | 1,44% | 2.081,00 |
| 30.12.2025 | 11,83 | 11,85 | 11,79 | 11,84 | 0,47% | 1.789,00 |
| 29.12.2025 | 11,84 | 11,88 | 11,73 | 11,78 | 0,60% | 3.762,00 |
| 23.12.2025 | 11,84 | 11,87 | 11,71 | 11,71 | -1,12% | 1.087,00 |
| 22.12.2025 | 11,83 | 11,87 | 11,77 | 11,85 | -0,04% | 4.965,00 |
| 19.12.2025 | 11,74 | 11,93 | 11,70 | 11,85 | 1,07% | 1.502,00 |
| 18.12.2025 | 11,71 | 11,83 | 11,68 | 11,73 | 0,43% | 2.580,00 |
| 17.12.2025 | 11,67 | 11,79 | 11,59 | 11,68 | 0,53% | 1.509,00 |
| 16.12.2025 | 11,58 | 11,71 | 11,57 | 11,61 | 0,20% | 16.443,00 |
| 15.12.2025 | 11,59 | 11,68 | 11,46 | 11,59 | 0,43% | 4.416,00 |
| 12.12.2025 | 11,60 | 11,64 | 11,52 | 11,54 | -0,17% | 917,00 |
| 11.12.2025 | 11,70 | 11,76 | 11,51 | 11,56 | -1,35% | 6.658,00 |
| 10.12.2025 | 11,81 | 11,87 | 11,69 | 11,72 | -0,76% | 3.603,00 |
| 09.12.2025 | 11,97 | 12,03 | 11,76 | 11,81 | -1,34% | 4.935,00 |
| 08.12.2025 | 12,03 | 12,13 | 11,90 | 11,97 | -0,76% | 5.098,00 |
| 05.12.2025 | 11,94 | 12,06 | 11,92 | 12,06 | 1,02% | 2.330,00 |