11,505€
-0,13%
Echtzeit-Aktienkurs Dynex Capital Inc.
Bid:
Ask:
Aktienkurse zur Dynex Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 11,50 | 11,53 | 11,50 | 11,52 | -0,17% | - |
| 17.04.2026 | 11,29 | 11,57 | 11,25 | 11,54 | 2,99% | 1.110,00 |
| 16.04.2026 | 11,40 | 11,44 | 11,20 | 11,21 | -1,10% | - |
| 15.04.2026 | 11,40 | 11,43 | 11,17 | 11,33 | 0,85% | - |
| 14.04.2026 | 11,13 | 11,24 | 11,10 | 11,24 | 0,99% | 532.356,00 |
| 13.04.2026 | 11,35 | 11,36 | 11,04 | 11,13 | -0,22% | 112.620,00 |
| 10.04.2026 | 11,31 | 11,43 | 11,15 | 11,15 | -0,89% | 120.000,00 |
| 09.04.2026 | 11,18 | 11,36 | 11,13 | 11,25 | 0,27% | 25.500,00 |
| 08.04.2026 | 11,30 | 11,30 | 10,99 | 11,22 | 2,47% | - |
| 07.04.2026 | 11,19 | 11,23 | 10,93 | 10,95 | -1,71% | 12.000,00 |
| 02.04.2026 | 11,08 | 11,30 | 10,88 | 11,14 | 1,15% | - |
| 01.04.2026 | 11,12 | 11,22 | 10,97 | 11,01 | -0,29% | 930,00 |
| 31.03.2026 | 10,96 | 11,06 | 10,90 | 11,05 | 1,52% | 1.500,00 |
| 30.03.2026 | 10,64 | 11,02 | 10,61 | 10,88 | 2,66% | 73.570,00 |
| 27.03.2026 | 10,80 | 10,88 | 10,55 | 10,60 | -1,90% | - |
| 26.03.2026 | 10,94 | 11,04 | 10,74 | 10,80 | -0,11% | - |
| 25.03.2026 | 10,78 | 11,06 | 10,77 | 10,82 | 0,72% | - |
| 24.03.2026 | 10,72 | 10,81 | 10,59 | 10,74 | 0,43% | 77.184,00 |
| 23.03.2026 | 10,60 | 10,84 | 10,51 | 10,69 | -0,54% | - |
| 20.03.2026 | 11,23 | 11,39 | 10,67 | 10,75 | -4,13% | 24.410,00 |
| 19.03.2026 | 11,40 | 11,40 | 11,19 | 11,21 | -1,21% | 3.180,00 |
| 18.03.2026 | 11,59 | 11,61 | 11,30 | 11,35 | -1,09% | - |
| 17.03.2026 | 11,42 | 11,56 | 11,41 | 11,48 | 0,02% | 2.400,00 |
| 16.03.2026 | 11,51 | 11,63 | 11,40 | 11,47 | 0,24% | - |
| 13.03.2026 | 11,63 | 11,75 | 11,42 | 11,45 | -1,42% | - |
| 12.03.2026 | 11,62 | 11,77 | 11,58 | 11,61 | -0,73% | - |
| 11.03.2026 | 11,72 | 11,80 | 11,58 | 11,70 | -0,51% | - |
| 10.03.2026 | 11,50 | 11,81 | 11,48 | 11,76 | 2,26% | - |
| 09.03.2026 | 11,44 | 11,70 | 11,08 | 11,50 | -0,95% | 26.000,00 |
| 06.03.2026 | 11,78 | 11,82 | 11,53 | 11,61 | -1,07% | - |
| 05.03.2026 | 11,88 | 11,95 | 11,68 | 11,73 | -0,17% | - |
| 04.03.2026 | 11,87 | 11,99 | 11,73 | 11,75 | -0,97% | - |
| 03.03.2026 | 11,89 | 12,00 | 11,75 | 11,87 | -0,08% | - |
| 02.03.2026 | 11,82 | 11,98 | 11,56 | 11,88 | 0,04% | - |
| 27.02.2026 | 11,88 | 11,96 | 11,81 | 11,87 | -0,24% | 2.100,00 |
| 26.02.2026 | 11,81 | 11,94 | 11,79 | 11,90 | 0,63% | - |
| 25.02.2026 | 11,83 | 11,93 | 11,70 | 11,82 | -0,19% | - |
| 24.02.2026 | 11,92 | 11,92 | 11,69 | 11,85 | 0,02% | - |
| 23.02.2026 | 11,74 | 12,05 | 11,72 | 11,84 | -1,27% | 14.350,00 |
| 20.02.2026 | 11,97 | 12,00 | 11,83 | 12,00 | 0,77% | - |
| 19.02.2026 | 11,88 | 12,18 | 11,80 | 11,90 | 0,34% | 20.064,00 |
| 18.02.2026 | 11,84 | 11,89 | 11,77 | 11,86 | 0,58% | - |
| 17.02.2026 | 12,08 | 12,10 | 11,51 | 11,80 | -2,36% | 55.340,00 |
| 16.02.2026 | 11,88 | 12,18 | 11,76 | 12,08 | 2,04% | 60.000,00 |
| 13.02.2026 | 11,88 | 11,98 | 11,70 | 11,84 | -0,06% | - |
| 12.02.2026 | 11,82 | 11,98 | 11,77 | 11,85 | 0,68% | 8.400,00 |
| 11.02.2026 | 11,67 | 11,83 | 11,50 | 11,77 | 1,57% | 30.000,00 |
| 10.02.2026 | 11,72 | 11,76 | 11,58 | 11,58 | -0,90% | - |
| 09.02.2026 | 11,91 | 11,96 | 11,53 | 11,69 | -1,84% | 21.840,00 |
| 06.02.2026 | 11,89 | 12,06 | 11,85 | 11,91 | 0,10% | - |
| 05.02.2026 | 11,93 | 12,00 | 11,83 | 11,90 | -0,13% | 11.500,00 |
| 04.02.2026 | 11,95 | 12,07 | 11,77 | 11,91 | 0,51% | 56.100,00 |
| 03.02.2026 | 11,79 | 11,99 | 11,69 | 11,85 | 1,07% | - |
| 02.02.2026 | 11,87 | 11,88 | 11,59 | 11,73 | 0,02% | - |
| 30.01.2026 | 12,16 | 12,23 | 11,67 | 11,72 | -3,67% | 5.000,00 |
| 29.01.2026 | 12,27 | 12,34 | 12,12 | 12,17 | -1,72% | 5.400,00 |
| 28.01.2026 | 12,33 | 12,50 | 12,30 | 12,38 | 1,17% | 7.674,00 |
| 27.01.2026 | 12,29 | 12,38 | 12,14 | 12,24 | -0,45% | - |
| 26.01.2026 | 12,38 | 12,44 | 12,10 | 12,30 | -0,61% | 16.500,00 |
| 23.01.2026 | 12,32 | 12,43 | 12,29 | 12,37 | 1,02% | - |
| 22.01.2026 | 12,31 | 12,38 | 12,25 | 12,25 | -0,30% | - |
| 21.01.2026 | 12,31 | 12,48 | 12,06 | 12,28 | -0,79% | - |
| 20.01.2026 | 12,79 | 12,85 | 12,27 | 12,38 | -3,61% | - |
| 19.01.2026 | 12,95 | 13,00 | 12,64 | 12,84 | 1,62% | 20.205,00 |
| 16.01.2026 | 12,31 | 12,64 | 12,24 | 12,64 | 2,68% | - |
| 15.01.2026 | 12,09 | 12,32 | 12,09 | 12,31 | 1,83% | - |
| 14.01.2026 | 12,09 | 12,17 | 11,93 | 12,09 | 0,28% | 8.200,00 |
| 13.01.2026 | 12,07 | 12,18 | 11,95 | 12,05 | 0,02% | - |
| 12.01.2026 | 11,96 | 12,21 | 11,90 | 12,05 | 0,35% | - |
| 09.01.2026 | 12,11 | 12,28 | 11,99 | 12,01 | 0,53% | - |
| 08.01.2026 | 11,92 | 12,04 | 11,92 | 11,95 | -0,07% | 18.500,00 |
| 07.01.2026 | 12,08 | 12,14 | 11,93 | 11,95 | -0,71% | - |
| 06.01.2026 | 12,01 | 12,10 | 11,94 | 12,04 | 0,19% | - |
| 05.01.2026 | 12,00 | 12,11 | 11,86 | 12,02 | -0,37% | 47.000,00 |
| 02.01.2026 | 11,85 | 12,07 | 11,60 | 12,06 | 1,99% | - |
| 30.12.2025 | 11,83 | 11,83 | 11,82 | 11,83 | 0,27% | - |
| 29.12.2025 | 11,88 | 11,92 | 11,69 | 11,79 | 0,37% | - |
| 23.12.2025 | 11,84 | 11,91 | 11,73 | 11,75 | 0,00% | - |
| 22.12.2025 | 11,87 | 11,88 | 11,75 | 11,75 | -1,14% | - |
| 19.12.2025 | 11,75 | 11,91 | 11,70 | 11,89 | 1,19% | - |
| 18.12.2025 | 11,70 | 11,83 | 11,69 | 11,75 | 0,70% | - |
| 17.12.2025 | 11,67 | 11,78 | 11,57 | 11,66 | -0,25% | - |
| 16.12.2025 | 11,60 | 11,70 | 11,59 | 11,69 | 1,42% | - |
| 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% | - |