11,613€
0,74%
Echtzeit-Aktienkurs Dynex Capital Inc.
Bid:
Ask:
Aktienkurse zur Dynex Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,62% | - |
| 15.12.2025 | 11,65 | 11,73 | 11,46 | 11,53 | -0,32% | - |
| 12.12.2025 | 11,61 | 11,64 | 11,55 | 11,57 | -0,17% | - |
| 11.12.2025 | 11,67 | 11,76 | 11,56 | 11,59 | -1,47% | - |
| 10.12.2025 | 11,85 | 11,89 | 11,66 | 11,76 | -0,17% | 441,00 |
| 09.12.2025 | 11,98 | 12,07 | 11,71 | 11,78 | -1,85% | - |
| 05.12.2025 | 11,86 | 12,00 | 11,86 | 12,00 | 1,01% | - |
| 04.12.2025 | 11,83 | 11,88 | 11,83 | 11,88 | 0,21% | - |
| 03.12.2025 | 11,80 | 11,86 | 11,80 | 11,86 | -0,17% | - |
| 02.12.2025 | 11,82 | 11,91 | 11,82 | 11,88 | -0,25% | - |
| 01.12.2025 | 11,86 | 11,91 | 11,86 | 11,91 | -0,79% | - |
| 28.11.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 1,10% | - |
| 27.11.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -1,33% | - |
| 26.11.2025 | 11,80 | 12,03 | 11,80 | 12,03 | 1,35% | - |
| 25.11.2025 | 11,62 | 11,87 | 11,62 | 11,87 | 1,54% | - |
| 24.11.2025 | 11,51 | 11,69 | 11,51 | 11,69 | 1,92% | - |
| 21.11.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -1,46% | - |
| 20.11.2025 | 11,64 | 11,64 | 11,64 | 11,64 | 0,30% | - |
| 19.11.2025 | 11,61 | 11,61 | 11,61 | 11,61 | -0,68% | - |
| 18.11.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -0,17% | - |
| 17.11.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 0,00% | - |
| 14.11.2025 | 11,66 | 11,71 | 11,66 | 11,71 | -0,51% | - |
| 13.11.2025 | 11,77 | 11,77 | 11,77 | 11,77 | 0,26% | - |
| 12.11.2025 | 11,81 | 11,81 | 11,74 | 11,74 | -0,59% | - |
| 11.11.2025 | 11,68 | 11,81 | 11,68 | 11,81 | 0,51% | - |
| 10.11.2025 | 11,71 | 11,75 | 11,71 | 11,75 | 2,26% | - |
| 08.11.2025 | 11,49 | 11,49 | 11,49 | 11,49 | -0,61% | - |
| 06.11.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -0,90% | - |
| 05.11.2025 | 11,53 | 11,70 | 11,53 | 11,66 | 0,65% | 500,00 |
| 04.11.2025 | 11,39 | 11,59 | 11,39 | 11,59 | 1,00% | - |
| 03.11.2025 | 11,37 | 11,47 | 11,37 | 11,47 | 0,22% | - |
| 31.10.2025 | 11,27 | 11,45 | 11,27 | 11,45 | 0,84% | - |
| 30.10.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -1,77% | - |
| 29.10.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 0,00% | - |
| 28.10.2025 | 11,52 | 11,56 | 11,52 | 11,56 | -0,09% | - |
| 27.10.2025 | 11,52 | 11,57 | 11,52 | 11,57 | 0,96% | - |
| 24.10.2025 | 11,36 | 11,46 | 11,36 | 11,46 | 1,15% | - |
| 23.10.2025 | 11,26 | 11,33 | 11,26 | 11,33 | -0,48% | - |
| 22.10.2025 | 11,41 | 11,41 | 11,38 | 11,38 | -1,30% | - |
| 21.10.2025 | 11,40 | 11,53 | 11,40 | 11,53 | 3,97% | - |
| 20.10.2025 | 11,40 | 11,40 | 11,09 | 11,09 | -2,76% | 1.805,00 |
| 17.10.2025 | 11,11 | 11,41 | 11,11 | 11,41 | 0,00% | - |
| 16.10.2025 | 11,41 | 11,41 | 11,41 | 11,41 | 0,00% | - |
| 15.10.2025 | 11,36 | 11,41 | 11,36 | 11,41 | 0,13% | - |
| 14.10.2025 | 11,22 | 11,39 | 11,22 | 11,39 | 0,53% | - |
| 13.10.2025 | 11,09 | 11,33 | 11,09 | 11,33 | 1,89% | - |
| 10.10.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 0,23% | - |
| 09.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,73% | - |
| 07.10.2025 | 10,80 | 11,02 | 10,80 | 11,02 | 2,04% | - |
| 06.10.2025 | 10,78 | 11,00 | 10,78 | 10,80 | 0,75% | 1.300,00 |
| 03.10.2025 | 10,72 | 10,76 | 10,72 | 10,72 | -0,19% | - |
| 02.10.2025 | 10,46 | 10,74 | 10,46 | 10,74 | 1,37% | - |
| 01.10.2025 | 10,30 | 10,59 | 10,30 | 10,59 | 3,77% | - |
| 30.09.2025 | 10,21 | 10,21 | 10,21 | 10,21 | -0,24% | - |
| 29.09.2025 | 10,30 | 10,30 | 10,23 | 10,23 | -0,63% | - |
| 26.09.2025 | 10,27 | 10,30 | 10,27 | 10,30 | 0,24% | - |
| 25.09.2025 | 10,16 | 10,27 | 10,16 | 10,27 | 0,98% | - |
| 24.09.2025 | 10,15 | 10,42 | 10,15 | 10,17 | -0,29% | 100,00 |
| 23.09.2025 | 9,99 | 10,20 | 9,99 | 10,20 | 1,85% | - |
| 22.09.2025 | 10,31 | 10,31 | 10,02 | 10,02 | -4,66% | - |
| 19.09.2025 | 10,48 | 10,51 | 10,48 | 10,51 | -0,99% | - |
| 18.09.2025 | 10,54 | 10,74 | 10,48 | 10,61 | 1,34% | 1.160,00 |
| 17.09.2025 | 10,58 | 10,58 | 10,39 | 10,47 | -0,33% | 124,00 |
| 16.09.2025 | 10,61 | 10,64 | 10,51 | 10,51 | -0,99% | 477,00 |
| 15.09.2025 | 10,70 | 10,70 | 10,61 | 10,61 | -0,89% | - |
| 12.09.2025 | 10,71 | 10,71 | 10,71 | 10,71 | 0,00% | - |
| 11.09.2025 | 10,81 | 10,90 | 10,71 | 10,71 | -1,83% | 200,00 |
| 10.09.2025 | 10,91 | 10,91 | 10,91 | 10,91 | -0,46% | - |
| 09.09.2025 | 10,88 | 10,96 | 10,88 | 10,96 | 0,09% | - |
| 08.09.2025 | 10,90 | 10,95 | 10,90 | 10,95 | 0,05% | - |
| 05.09.2025 | 10,84 | 10,94 | 10,84 | 10,94 | 0,69% | - |
| 04.09.2025 | 10,68 | 10,87 | 10,68 | 10,87 | 1,54% | - |
| 03.09.2025 | 10,66 | 10,73 | 10,66 | 10,70 | 0,14% | - |
| 02.09.2025 | 10,70 | 10,70 | 10,69 | 10,69 | -0,09% | - |
| 01.09.2025 | 10,67 | 10,70 | 10,67 | 10,70 | -0,05% | - |
| 29.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,42% | - |
| 28.08.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -0,23% | - |
| 27.08.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -0,09% | - |
| 25.08.2025 | 10,61 | 10,69 | 10,61 | 10,69 | 0,80% | - |
| 22.08.2025 | 10,54 | 10,61 | 10,54 | 10,61 | -0,93% | - |
| 21.08.2025 | 10,71 | 10,71 | 10,71 | 10,71 | 0,19% | - |
| 20.08.2025 | 10,71 | 10,71 | 10,69 | 10,69 | -0,19% | - |
| 19.08.2025 | 10,63 | 10,71 | 10,63 | 10,71 | 0,00% | - |
| 18.08.2025 | 10,71 | 10,71 | 10,71 | 10,71 | -0,70% | - |
| 16.08.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 0,09% | - |
| 14.08.2025 | 10,77 | 10,77 | 10,77 | 10,77 | 2,04% | - |
| 13.08.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -0,61% | - |
| 12.08.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -0,19% | - |
| 08.08.2025 | 10,61 | 10,64 | 10,61 | 10,64 | 0,42% | - |
| 07.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,09% | - |
| 06.08.2025 | 10,81 | 10,81 | 10,60 | 10,61 | -2,30% | - |
| 05.08.2025 | 10,81 | 10,91 | 10,81 | 10,86 | 0,28% | 2.500,00 |
| 04.08.2025 | 10,77 | 10,83 | 10,77 | 10,83 | 0,65% | - |
| 01.08.2025 | 10,81 | 10,93 | 10,76 | 10,76 | -1,65% | 300,00 |
| 31.07.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -0,05% | - |
| 30.07.2025 | 10,96 | 10,96 | 10,94 | 10,94 | -0,64% | - |
| 29.07.2025 | 10,91 | 11,01 | 10,91 | 11,01 | 0,96% | - |
| 28.07.2025 | 10,67 | 10,91 | 10,67 | 10,91 | 0,97% | - |
| 25.07.2025 | 10,70 | 10,80 | 10,70 | 10,80 | 1,27% | - |
| 24.07.2025 | 10,63 | 10,67 | 10,63 | 10,67 | -0,56% | - |