10,505€
-0,99%
Echtzeit-Aktienkurs Dynex Capital Inc.
Bid:
Ask:
Aktienkurse zur Dynex Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 10,69 | 10,78 | 10,45 | 10,45 | -1,83% | 954,00 |
| 15.09.2025 | 10,76 | 10,79 | 10,62 | 10,65 | -1,24% | - |
| 12.09.2025 | 10,77 | 10,79 | 10,72 | 10,78 | 0,27% | - |
| 11.09.2025 | 10,92 | 11,02 | 10,68 | 10,75 | -2,27% | 200,00 |
| 10.09.2025 | 11,01 | 11,01 | 11,00 | 11,00 | 0,14% | - |
| 09.09.2025 | 11,00 | 11,15 | 10,95 | 10,99 | -0,81% | - |
| 08.09.2025 | 11,01 | 11,25 | 10,89 | 11,08 | 0,59% | - |
| 05.09.2025 | 10,91 | 11,04 | 10,84 | 11,01 | 0,69% | - |
| 04.09.2025 | 10,78 | 10,98 | 10,76 | 10,94 | 1,32% | - |
| 03.09.2025 | 10,72 | 10,80 | 10,68 | 10,80 | 0,96% | - |
| 02.09.2025 | 10,78 | 10,79 | 10,58 | 10,69 | -0,82% | - |
| 01.09.2025 | 10,76 | 10,78 | 10,75 | 10,78 | -0,03% | - |
| 29.08.2025 | 10,75 | 10,82 | 10,69 | 10,78 | 0,79% | - |
| 28.08.2025 | 10,75 | 10,82 | 10,63 | 10,70 | -0,39% | - |
| 27.08.2025 | 10,73 | 10,83 | 10,72 | 10,74 | -0,12% | - |
| 26.08.2025 | 10,70 | 10,82 | 10,63 | 10,75 | 0,31% | - |
| 25.08.2025 | 10,68 | 10,76 | 10,57 | 10,72 | 0,72% | - |
| 22.08.2025 | 10,64 | 10,70 | 10,55 | 10,64 | -0,72% | - |
| 21.08.2025 | 10,80 | 10,84 | 10,64 | 10,72 | -0,19% | - |
| 20.08.2025 | 10,78 | 11,12 | 10,64 | 10,74 | 0,19% | - |
| 19.08.2025 | 10,73 | 10,89 | 10,68 | 10,72 | 0,53% | - |
| 18.08.2025 | 10,80 | 10,86 | 10,65 | 10,66 | -0,86% | - |
| 15.08.2025 | 10,95 | 10,98 | 10,70 | 10,76 | -0,40% | - |
| 14.08.2025 | 10,80 | 10,84 | 10,73 | 10,80 | 0,07% | - |
| 13.08.2025 | 10,66 | 10,79 | 10,65 | 10,79 | 1,52% | - |
| 12.08.2025 | 10,67 | 10,72 | 10,54 | 10,63 | 0,24% | - |
| 11.08.2025 | 10,71 | 10,78 | 10,58 | 10,60 | -0,66% | 200,00 |
| 08.08.2025 | 10,68 | 10,72 | 10,58 | 10,67 | 0,76% | - |
| 07.08.2025 | 10,67 | 10,78 | 10,56 | 10,59 | -0,07% | - |
| 06.08.2025 | 10,89 | 10,91 | 10,56 | 10,60 | -2,15% | - |
| 05.08.2025 | 10,91 | 10,96 | 10,77 | 10,83 | -0,37% | 5.000,00 |
| 04.08.2025 | 10,87 | 10,94 | 10,73 | 10,87 | 0,98% | - |
| 01.08.2025 | 10,90 | 11,02 | 10,72 | 10,77 | -1,19% | 600,00 |
| 31.07.2025 | 11,05 | 11,07 | 10,86 | 10,90 | -0,70% | - |
| 30.07.2025 | 11,07 | 11,14 | 10,96 | 10,98 | -0,77% | - |
| 29.07.2025 | 10,97 | 11,09 | 10,91 | 11,06 | 1,21% | - |
| 28.07.2025 | 10,81 | 10,99 | 10,80 | 10,93 | 0,69% | - |
| 25.07.2025 | 10,81 | 10,89 | 10,77 | 10,85 | 0,74% | - |
| 24.07.2025 | 10,80 | 10,86 | 10,69 | 10,77 | -0,41% | - |
| 23.07.2025 | 10,80 | 10,82 | 10,67 | 10,82 | -0,07% | - |
| 22.07.2025 | 10,77 | 10,87 | 10,68 | 10,83 | 0,86% | - |
| 21.07.2025 | 10,84 | 11,02 | 10,55 | 10,73 | -0,51% | - |
| 18.07.2025 | 10,88 | 10,95 | 10,70 | 10,79 | -0,57% | - |
| 17.07.2025 | 10,90 | 10,96 | 10,77 | 10,85 | -0,17% | - |
| 16.07.2025 | 10,72 | 10,93 | 10,66 | 10,87 | 1,14% | - |
| 15.07.2025 | 10,84 | 10,90 | 10,72 | 10,75 | -0,44% | - |
| 14.07.2025 | 10,89 | 10,99 | 10,77 | 10,79 | -1,05% | - |
| 11.07.2025 | 10,95 | 11,02 | 10,85 | 10,91 | -0,68% | - |
| 10.07.2025 | 10,95 | 11,12 | 10,92 | 10,98 | 0,05% | - |
| 09.07.2025 | 10,89 | 11,00 | 10,88 | 10,98 | 1,06% | - |
| 08.07.2025 | 10,84 | 11,00 | 10,80 | 10,86 | 0,05% | 2.000,00 |
| 07.07.2025 | 11,13 | 11,14 | 10,78 | 10,86 | -1,83% | - |
| 04.07.2025 | 10,79 | 11,08 | 10,79 | 11,06 | 1,94% | - |
| 03.07.2025 | 10,54 | 10,97 | 10,53 | 10,85 | 2,09% | 180,00 |
| 02.07.2025 | 10,42 | 10,63 | 10,40 | 10,63 | 2,19% | - |
| 01.07.2025 | 10,35 | 10,45 | 10,28 | 10,40 | 0,29% | - |
| 30.06.2025 | 10,45 | 10,45 | 10,23 | 10,37 | 0,29% | - |
| 27.06.2025 | 10,46 | 10,48 | 10,30 | 10,34 | -0,77% | - |
| 26.06.2025 | 10,31 | 10,44 | 10,26 | 10,42 | 1,17% | - |
| 25.06.2025 | 10,45 | 10,46 | 10,30 | 10,30 | -0,87% | - |
| 24.06.2025 | 10,45 | 10,52 | 10,33 | 10,39 | 0,29% | - |
| 23.06.2025 | 10,46 | 10,62 | 10,19 | 10,36 | -2,08% | - |
| 20.06.2025 | 10,61 | 10,82 | 10,54 | 10,58 | 0,19% | - |
| 19.06.2025 | 10,67 | 10,67 | 10,56 | 10,56 | -0,73% | - |
| 18.06.2025 | 10,51 | 10,68 | 10,48 | 10,64 | 1,27% | - |
| 17.06.2025 | 10,68 | 10,72 | 10,48 | 10,51 | -1,20% | - |
| 16.06.2025 | 10,68 | 10,75 | 10,58 | 10,63 | -0,11% | - |
| 13.06.2025 | 10,67 | 10,78 | 10,60 | 10,65 | -0,33% | - |
| 12.06.2025 | 10,66 | 10,76 | 10,58 | 10,68 | -0,45% | - |
| 11.06.2025 | 10,78 | 10,83 | 10,67 | 10,73 | -0,37% | - |
| 10.06.2025 | 10,70 | 10,79 | 10,68 | 10,77 | 0,68% | 3.100,00 |
| 09.06.2025 | 10,64 | 10,80 | 10,63 | 10,70 | 0,28% | 1.425,00 |
| 06.06.2025 | 10,61 | 10,81 | 10,58 | 10,67 | 0,85% | - |
| 05.06.2025 | 10,55 | 10,67 | 10,47 | 10,58 | 0,05% | - |
| 04.06.2025 | 10,57 | 10,65 | 10,38 | 10,57 | 0,03% | - |
| 03.06.2025 | 10,46 | 10,64 | 10,37 | 10,57 | 1,61% | - |
| 02.06.2025 | 10,58 | 10,60 | 10,34 | 10,40 | -2,05% | - |
| 30.05.2025 | 10,70 | 10,72 | 10,55 | 10,62 | -0,37% | - |
| 29.05.2025 | 10,86 | 10,88 | 10,60 | 10,66 | -0,10% | - |
| 28.05.2025 | 10,56 | 10,72 | 10,47 | 10,67 | 1,52% | 40,00 |
| 27.05.2025 | 10,53 | 10,62 | 10,37 | 10,51 | -0,35% | 200,00 |
| 26.05.2025 | 10,49 | 10,60 | 10,48 | 10,55 | 1,07% | - |
| 23.05.2025 | 10,56 | 10,66 | 10,34 | 10,43 | -1,83% | - |
| 22.05.2025 | 10,70 | 10,88 | 10,44 | 10,63 | -0,05% | - |
| 21.05.2025 | 10,99 | 11,12 | 10,63 | 10,63 | -4,02% | - |
| 20.05.2025 | 11,10 | 11,25 | 11,07 | 11,08 | -0,18% | - |
| 19.05.2025 | 11,18 | 11,36 | 10,97 | 11,10 | -1,92% | - |
| 16.05.2025 | 11,26 | 11,34 | 11,18 | 11,32 | 0,71% | - |
| 15.05.2025 | 11,22 | 11,35 | 11,17 | 11,24 | 0,54% | - |
| 14.05.2025 | 11,31 | 11,31 | 11,15 | 11,18 | -0,40% | 180,00 |
| 13.05.2025 | 11,25 | 11,39 | 11,15 | 11,22 | -0,62% | 1.581,00 |
| 12.05.2025 | 11,20 | 11,46 | 11,18 | 11,29 | 2,28% | - |
| 09.05.2025 | 11,09 | 11,14 | 11,02 | 11,04 | -0,26% | - |
| 08.05.2025 | 10,89 | 11,09 | 10,88 | 11,07 | 2,25% | - |
| 07.05.2025 | 10,73 | 10,86 | 10,67 | 10,82 | 1,60% | - |
| 06.05.2025 | 10,78 | 10,80 | 10,58 | 10,65 | -0,84% | 2.000,00 |
| 05.05.2025 | 10,70 | 10,96 | 10,59 | 10,74 | -0,23% | - |
| 02.05.2025 | 10,70 | 10,86 | 10,66 | 10,77 | -1,10% | - |
| 30.04.2025 | 11,04 | 11,06 | 10,70 | 10,89 | -0,49% | - |
| 29.04.2025 | 10,92 | 11,09 | 10,78 | 10,94 | 0,59% | - |