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 | 11,59 | 11,59 | 11,56 | 11,59 | 1,27% | - |
| 20.07.2026 | 11,64 | 11,97 | 11,41 | 11,44 | -1,63% | 1.000,00 |
| 17.07.2026 | 11,91 | 11,91 | 11,58 | 11,63 | -1,86% | 1.500,00 |
| 16.07.2026 | 11,56 | 11,85 | 11,56 | 11,85 | 2,16% | 200,00 |
| 15.07.2026 | 11,50 | 11,85 | 11,50 | 11,60 | -0,09% | 800,00 |
| 14.07.2026 | 11,37 | 11,71 | 11,36 | 11,61 | 1,84% | - |
| 13.07.2026 | 11,47 | 11,49 | 11,37 | 11,40 | -0,96% | - |
| 10.07.2026 | 11,43 | 11,52 | 11,42 | 11,51 | 0,09% | 1.200,00 |
| 09.07.2026 | 11,36 | 11,53 | 11,36 | 11,50 | 1,05% | 3.000,00 |
| 08.07.2026 | 11,57 | 11,57 | 11,38 | 11,38 | -1,13% | - |
| 07.07.2026 | 11,46 | 11,60 | 11,46 | 11,51 | -0,43% | 466,00 |
| 06.07.2026 | 11,40 | 11,58 | 11,36 | 11,56 | 1,23% | - |
| 03.07.2026 | 11,36 | 11,43 | 11,31 | 11,42 | 0,44% | - |
| 02.07.2026 | 11,39 | 11,42 | 11,29 | 11,37 | -0,26% | 8.050,00 |
| 01.07.2026 | 11,42 | 11,55 | 11,38 | 11,40 | -0,52% | - |
| 30.06.2026 | 11,45 | 11,58 | 11,45 | 11,46 | -0,09% | - |
| 29.06.2026 | 11,45 | 11,55 | 11,36 | 11,47 | -0,52% | - |
| 26.06.2026 | 11,37 | 11,58 | 11,36 | 11,53 | 0,52% | - |
| 25.06.2026 | 11,36 | 11,48 | 11,36 | 11,47 | 0,44% | 200,00 |
| 24.06.2026 | 11,36 | 11,55 | 11,36 | 11,42 | 0,71% | - |
| 23.06.2026 | 11,21 | 11,38 | 11,20 | 11,34 | 0,89% | 1.000,00 |
| 22.06.2026 | 11,20 | 11,31 | 11,19 | 11,24 | -1,32% | 198,00 |
| 19.06.2026 | 11,32 | 11,39 | 11,29 | 11,39 | -0,09% | - |
| 18.06.2026 | 11,36 | 11,45 | 11,32 | 11,40 | 0,44% | - |
| 17.06.2026 | 11,29 | 11,39 | 11,28 | 11,35 | 0,09% | - |
| 16.06.2026 | 11,27 | 11,44 | 11,21 | 11,34 | 0,35% | - |
| 15.06.2026 | 11,16 | 11,38 | 11,07 | 11,30 | 1,25% | - |
| 12.06.2026 | 11,11 | 11,17 | 11,11 | 11,16 | 0,18% | - |
| 11.06.2026 | 11,07 | 11,21 | 11,07 | 11,14 | 0,91% | - |
| 10.06.2026 | 11,09 | 11,20 | 11,04 | 11,04 | -1,69% | - |
| 09.06.2026 | 11,01 | 11,23 | 11,01 | 11,23 | 1,81% | - |
| 08.06.2026 | 11,01 | 11,20 | 11,01 | 11,03 | -1,16% | - |
| 05.06.2026 | 11,09 | 11,23 | 11,04 | 11,16 | -0,18% | - |
| 04.06.2026 | 11,01 | 11,23 | 11,01 | 11,18 | 1,73% | 90,00 |
| 03.06.2026 | 11,02 | 11,07 | 10,99 | 10,99 | -0,27% | - |
| 02.06.2026 | 11,06 | 11,14 | 11,02 | 11,02 | -0,81% | 4.000,00 |
| 01.06.2026 | 11,13 | 11,23 | 11,09 | 11,11 | -0,54% | - |
| 29.05.2026 | 11,10 | 11,22 | 11,10 | 11,17 | 0,09% | - |
| 28.05.2026 | 11,14 | 11,21 | 11,09 | 11,16 | -0,36% | - |
| 27.05.2026 | 11,06 | 11,27 | 11,06 | 11,20 | 0,45% | 182,00 |
| 26.05.2026 | 11,04 | 11,15 | 10,96 | 11,15 | 0,81% | - |
| 25.05.2026 | 10,97 | 11,17 | 10,97 | 11,06 | 0,91% | 800,00 |
| 22.05.2026 | 10,99 | 11,11 | 10,94 | 10,96 | -0,63% | - |
| 21.05.2026 | 10,82 | 11,08 | 10,81 | 11,03 | -0,27% | - |
| 20.05.2026 | 11,06 | 11,13 | 11,01 | 11,06 | 0,45% | 1.145,00 |
| 19.05.2026 | 11,08 | 11,18 | 11,01 | 11,01 | -0,90% | - |
| 18.05.2026 | 11,19 | 11,25 | 11,08 | 11,11 | -0,27% | - |
| 15.05.2026 | 11,27 | 11,29 | 11,11 | 11,14 | -0,71% | 5.400,00 |
| 14.05.2026 | 11,29 | 11,35 | 11,22 | 11,22 | -0,36% | - |
| 13.05.2026 | 11,26 | 11,34 | 11,26 | 11,26 | -0,79% | - |
| 12.05.2026 | 11,36 | 11,65 | 11,31 | 11,35 | 0,00% | - |
| 11.05.2026 | 11,31 | 11,39 | 11,30 | 11,35 | -0,09% | - |
| 08.05.2026 | 11,26 | 11,42 | 11,26 | 11,36 | 0,35% | 2.000,00 |
| 07.05.2026 | 11,32 | 11,41 | 11,24 | 11,32 | -0,18% | 1.000,00 |
| 06.05.2026 | 11,32 | 11,46 | 11,32 | 11,34 | -0,35% | - |
| 05.05.2026 | 11,32 | 11,43 | 11,26 | 11,38 | 0,53% | - |
| 04.05.2026 | 11,71 | 11,71 | 11,26 | 11,32 | -2,50% | 160,00 |
| 30.04.2026 | 11,51 | 11,69 | 11,51 | 11,61 | 0,52% | - |
| 29.04.2026 | 11,65 | 11,68 | 11,49 | 11,55 | -1,20% | - |
| 28.04.2026 | 11,64 | 11,76 | 11,54 | 11,69 | -0,17% | - |
| 27.04.2026 | 11,63 | 11,74 | 11,60 | 11,71 | 0,00% | 3.400,00 |
| 24.04.2026 | 11,48 | 11,73 | 11,47 | 11,71 | 0,86% | - |
| 23.04.2026 | 11,51 | 11,61 | 11,51 | 11,61 | -1,02% | - |
| 22.04.2026 | 11,68 | 11,81 | 11,68 | 11,73 | 0,51% | - |
| 21.04.2026 | 11,56 | 11,86 | 11,55 | 11,67 | 1,04% | - |
| 20.04.2026 | 11,46 | 11,57 | 11,21 | 11,55 | 0,26% | 3.080,00 |
| 17.04.2026 | 11,18 | 11,52 | 11,18 | 11,52 | 2,77% | 74,00 |
| 16.04.2026 | 11,31 | 11,34 | 11,18 | 11,21 | -0,88% | - |
| 15.04.2026 | 11,10 | 11,31 | 11,10 | 11,31 | 1,16% | - |
| 14.04.2026 | 11,02 | 11,20 | 11,02 | 11,18 | 0,81% | 12.099,00 |
| 13.04.2026 | 11,26 | 11,28 | 11,00 | 11,09 | -0,54% | 14.040,00 |
| 10.04.2026 | 11,27 | 11,43 | 11,15 | 11,15 | -0,89% | 5.000,00 |
| 09.04.2026 | 11,06 | 11,27 | 11,06 | 11,25 | 0,81% | 1.000,00 |
| 08.04.2026 | 11,19 | 11,19 | 11,02 | 11,16 | 2,48% | - |
| 07.04.2026 | 11,08 | 11,13 | 10,89 | 10,89 | -1,94% | 6.000,00 |
| 02.04.2026 | 11,01 | 11,21 | 10,86 | 11,11 | 1,37% | - |
| 01.04.2026 | 11,06 | 11,15 | 10,96 | 10,96 | -0,27% | 60,00 |
| 31.03.2026 | 10,85 | 11,02 | 10,81 | 10,99 | 1,52% | 200,00 |
| 30.03.2026 | 10,52 | 10,96 | 10,52 | 10,82 | 2,12% | 7.387,00 |
| 27.03.2026 | 10,71 | 10,74 | 10,52 | 10,60 | -1,35% | - |
| 26.03.2026 | 10,79 | 10,95 | 10,74 | 10,74 | -0,69% | - |
| 25.03.2026 | 10,63 | 11,01 | 10,62 | 10,82 | 1,45% | - |
| 24.03.2026 | 10,61 | 10,78 | 10,57 | 10,66 | 0,47% | 3.216,00 |
| 23.03.2026 | 10,52 | 10,80 | 10,49 | 10,61 | -0,84% | - |
| 20.03.2026 | 11,07 | 11,30 | 10,66 | 10,70 | -3,86% | 2.140,00 |
| 19.03.2026 | 11,29 | 11,32 | 11,13 | 11,13 | -1,42% | 212,00 |
| 18.03.2026 | 11,50 | 11,50 | 11,29 | 11,29 | -0,88% | - |
| 17.03.2026 | 11,33 | 11,54 | 11,33 | 11,39 | 0,31% | 200,00 |
| 16.03.2026 | 11,38 | 11,58 | 11,33 | 11,36 | -0,04% | - |
| 13.03.2026 | 11,51 | 11,72 | 11,31 | 11,36 | -1,56% | - |
| 12.03.2026 | 11,55 | 11,73 | 11,51 | 11,54 | -0,60% | - |
| 11.03.2026 | 11,60 | 11,72 | 11,57 | 11,61 | -0,26% | - |
| 10.03.2026 | 11,40 | 11,76 | 11,39 | 11,64 | 1,75% | - |
| 09.03.2026 | 11,33 | 11,57 | 11,07 | 11,44 | -1,00% | 2.400,00 |
| 06.03.2026 | 11,69 | 11,71 | 11,51 | 11,56 | -1,15% | - |
| 05.03.2026 | 11,76 | 11,82 | 11,67 | 11,69 | -0,55% | - |
| 04.03.2026 | 11,81 | 11,87 | 11,71 | 11,76 | -0,72% | - |
| 03.03.2026 | 11,71 | 11,97 | 11,71 | 11,84 | 0,00% | - |
| 02.03.2026 | 11,71 | 11,93 | 11,60 | 11,84 | 0,25% | - |
| 27.02.2026 | 11,81 | 12,00 | 11,81 | 11,81 | -0,34% | 120,00 |