11,545€
0,92%
Echtzeit-Aktienkurs Dynex Capital Inc.
Bid:
Ask:
Aktienkurse zur Dynex Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 11,60 | 11,65 | 11,56 | 11,58 | 1,09% | - |
| 20.07.2026 | 11,78 | 11,98 | 11,44 | 11,45 | -1,67% | 10.500,00 |
| 17.07.2026 | 11,87 | 11,88 | 11,60 | 11,65 | -1,90% | 12.000,00 |
| 16.07.2026 | 11,65 | 11,88 | 11,63 | 11,87 | 1,58% | 8.400,00 |
| 15.07.2026 | 11,62 | 11,86 | 11,59 | 11,69 | 0,91% | 1.200,00 |
| 14.07.2026 | 11,45 | 11,73 | 11,40 | 11,58 | 1,53% | - |
| 13.07.2026 | 11,54 | 11,55 | 11,37 | 11,41 | -0,96% | - |
| 10.07.2026 | 11,50 | 11,58 | 11,44 | 11,52 | 0,09% | 12.600,00 |
| 09.07.2026 | 11,45 | 11,56 | 11,34 | 11,51 | 0,92% | 55.500,00 |
| 08.07.2026 | 11,59 | 11,61 | 11,38 | 11,40 | -1,00% | - |
| 07.07.2026 | 11,57 | 11,63 | 11,48 | 11,52 | -0,48% | 3.495,00 |
| 06.07.2026 | 11,51 | 11,60 | 11,38 | 11,57 | 0,52% | - |
| 03.07.2026 | 11,42 | 11,52 | 11,39 | 11,51 | 1,23% | - |
| 02.07.2026 | 11,45 | 11,45 | 11,31 | 11,37 | -0,48% | 52.330,00 |
| 01.07.2026 | 11,51 | 11,58 | 11,38 | 11,43 | -0,35% | - |
| 30.06.2026 | 11,53 | 11,60 | 11,46 | 11,47 | -0,09% | - |
| 29.06.2026 | 11,53 | 11,58 | 11,37 | 11,48 | -0,56% | - |
| 26.06.2026 | 11,47 | 11,60 | 11,42 | 11,54 | 0,48% | - |
| 25.06.2026 | 11,46 | 11,52 | 11,41 | 11,49 | 0,44% | 3.300,00 |
| 24.06.2026 | 11,42 | 11,57 | 11,39 | 11,44 | 0,57% | - |
| 23.06.2026 | 11,27 | 11,42 | 11,18 | 11,37 | 1,07% | 17.000,00 |
| 22.06.2026 | 11,31 | 11,35 | 11,24 | 11,25 | -2,64% | 4.653,00 |
| 19.06.2026 | 11,35 | 11,79 | 11,35 | 11,56 | 1,36% | - |
| 18.06.2026 | 11,44 | 11,49 | 11,36 | 11,40 | 0,40% | - |
| 17.06.2026 | 11,39 | 11,47 | 11,30 | 11,36 | -0,22% | - |
| 16.06.2026 | 11,36 | 11,47 | 11,30 | 11,38 | 0,35% | - |
| 15.06.2026 | 11,35 | 11,41 | 11,15 | 11,34 | 1,52% | - |
| 12.06.2026 | 11,20 | 11,22 | 11,12 | 11,17 | 0,18% | - |
| 11.06.2026 | 11,16 | 11,24 | 11,12 | 11,15 | 0,63% | - |
| 10.06.2026 | 11,21 | 11,25 | 11,06 | 11,08 | -1,03% | - |
| 09.06.2026 | 11,09 | 11,23 | 11,08 | 11,20 | 1,31% | - |
| 08.06.2026 | 11,12 | 11,26 | 11,03 | 11,05 | -1,07% | - |
| 05.06.2026 | 11,20 | 11,25 | 11,12 | 11,17 | -0,49% | - |
| 04.06.2026 | 11,07 | 11,24 | 11,04 | 11,23 | 1,81% | 1.350,00 |
| 03.06.2026 | 11,10 | 11,13 | 10,99 | 11,03 | -0,59% | - |
| 02.06.2026 | 11,15 | 11,27 | 11,08 | 11,09 | -0,54% | 6.000,00 |
| 01.06.2026 | 11,24 | 11,32 | 11,08 | 11,15 | -0,67% | - |
| 29.05.2026 | 11,21 | 11,27 | 11,17 | 11,23 | 0,36% | - |
| 28.05.2026 | 11,25 | 11,28 | 11,10 | 11,19 | -0,71% | - |
| 27.05.2026 | 11,18 | 11,30 | 11,08 | 11,27 | 0,72% | 1.183,00 |
| 26.05.2026 | 11,13 | 11,20 | 10,96 | 11,19 | 0,18% | - |
| 25.05.2026 | 11,06 | 11,28 | 11,06 | 11,17 | 1,87% | 11.600,00 |
| 22.05.2026 | 11,03 | 11,17 | 10,96 | 10,96 | -0,90% | - |
| 21.05.2026 | 10,93 | 11,11 | 10,86 | 11,06 | -0,09% | - |
| 20.05.2026 | 11,10 | 11,26 | 10,99 | 11,07 | -0,09% | 16.915,00 |
| 19.05.2026 | 11,19 | 11,24 | 11,02 | 11,08 | -0,63% | - |
| 18.05.2026 | 11,15 | 11,27 | 11,14 | 11,15 | -0,09% | - |
| 15.05.2026 | 11,34 | 11,38 | 11,10 | 11,16 | -1,37% | 21.600,00 |
| 14.05.2026 | 11,36 | 11,39 | 11,30 | 11,32 | 0,00% | - |
| 13.05.2026 | 11,35 | 11,43 | 11,29 | 11,32 | -0,26% | - |
| 12.05.2026 | 11,43 | 11,80 | 11,28 | 11,35 | -0,04% | - |
| 11.05.2026 | 11,41 | 11,47 | 11,34 | 11,35 | -0,26% | - |
| 08.05.2026 | 11,37 | 11,43 | 11,30 | 11,38 | 0,31% | 33.000,00 |
| 07.05.2026 | 11,42 | 11,62 | 11,26 | 11,35 | -0,18% | 20.500,00 |
| 06.05.2026 | 11,42 | 11,51 | 11,35 | 11,37 | -0,39% | - |
| 05.05.2026 | 11,41 | 11,45 | 11,32 | 11,41 | 0,57% | - |
| 04.05.2026 | 11,61 | 11,67 | 11,29 | 11,35 | -2,20% | 2.480,00 |
| 30.04.2026 | 11,58 | 11,73 | 11,55 | 11,60 | 0,26% | - |
| 29.04.2026 | 11,74 | 11,76 | 11,51 | 11,57 | -1,41% | - |
| 28.04.2026 | 11,75 | 11,83 | 11,65 | 11,74 | -0,21% | - |
| 27.04.2026 | 11,77 | 11,79 | 11,67 | 11,76 | 0,17% | 67.100,00 |
| 24.04.2026 | 11,60 | 11,78 | 11,59 | 11,74 | 0,82% | - |
| 23.04.2026 | 11,61 | 11,72 | 11,57 | 11,65 | -1,06% | - |
| 22.04.2026 | 11,74 | 11,90 | 11,72 | 11,77 | 0,34% | - |
| 21.04.2026 | 11,61 | 11,92 | 11,61 | 11,73 | 0,86% | - |
| 20.04.2026 | 11,50 | 11,63 | 11,09 | 11,63 | 0,78% | 26.700,00 |
| 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 |