12,570$
Echtzeit-Aktienkurs Dynex Capital Inc
Bid:
Ask:
Aktienkurse zur Dynex Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 12,54 | 12,62 | 12,53 | 12,57 | 0,16% | 1.127.037,00 |
| 15.05.2024 | 12,61 | 12,65 | 12,49 | 12,55 | 1,05% | 1.523.059,00 |
| 14.05.2024 | 12,42 | 12,49 | 12,40 | 12,42 | 0,81% | 1.158.830,00 |
| 13.05.2024 | 12,42 | 12,44 | 12,32 | 12,32 | -0,56% | 954.243,00 |
| 10.05.2024 | 12,32 | 12,39 | 12,30 | 12,39 | 0,57% | 992.084,00 |
| 09.05.2024 | 12,21 | 12,33 | 12,20 | 12,32 | 1,15% | 652.237,00 |
| 08.05.2024 | 12,12 | 12,25 | 12,08 | 12,18 | 0,08% | 547.633,00 |
| 07.05.2024 | 12,27 | 12,37 | 12,16 | 12,17 | -0,49% | 931.930,00 |
| 06.05.2024 | 12,14 | 12,25 | 12,14 | 12,23 | 1,24% | 1.190.250,00 |
| 03.05.2024 | 12,13 | 12,28 | 11,98 | 12,08 | 0,75% | 1.006.887,00 |
| 02.05.2024 | 11,97 | 11,99 | 11,83 | 11,99 | 1,10% | 794.002,00 |
| 01.05.2024 | 11,72 | 12,02 | 11,72 | 11,86 | 1,63% | 1.378.949,00 |
| 30.04.2024 | 11,73 | 11,81 | 11,64 | 11,67 | -1,10% | 910.879,00 |
| 29.04.2024 | 11,99 | 12,08 | 11,79 | 11,80 | -1,01% | 1.079.475,00 |
| 26.04.2024 | 11,68 | 11,96 | 11,67 | 11,92 | 2,23% | 1.017.664,00 |
| 25.04.2024 | 11,76 | 11,85 | 11,62 | 11,66 | -1,93% | 1.313.459,00 |
| 24.04.2024 | 11,79 | 11,92 | 11,71 | 11,89 | 0,51% | 1.657.570,00 |
| 23.04.2024 | 11,41 | 11,83 | 11,36 | 11,83 | 3,23% | 2.647.647,00 |
| 22.04.2024 | 11,59 | 11,68 | 11,37 | 11,46 | -2,13% | 2.682.512,00 |
| 19.04.2024 | 11,50 | 11,71 | 11,49 | 11,71 | 2,00% | 1.422.346,00 |
| 18.04.2024 | 11,52 | 11,62 | 11,47 | 11,48 | -0,35% | 1.029.662,00 |
| 17.04.2024 | 11,55 | 11,58 | 11,42 | 11,52 | 0,52% | 1.257.979,00 |
| 16.04.2024 | 11,57 | 11,57 | 11,37 | 11,46 | -1,38% | 1.397.538,00 |
| 15.04.2024 | 11,84 | 11,84 | 11,50 | 11,62 | -1,44% | 1.561.739,00 |
| 12.04.2024 | 11,76 | 11,92 | 11,70 | 11,79 | 0,51% | 1.364.648,00 |
| 11.04.2024 | 11,80 | 11,80 | 11,52 | 11,73 | 0,43% | 1.727.909,00 |
| 10.04.2024 | 12,04 | 12,06 | 11,58 | 11,68 | -4,81% | 2.460.616,00 |
| 09.04.2024 | 12,15 | 12,27 | 12,09 | 12,27 | 1,24% | 988.931,00 |
| 08.04.2024 | 12,18 | 12,21 | 12,05 | 12,12 | -0,08% | 726.936,00 |
| 05.04.2024 | 12,07 | 12,18 | 12,01 | 12,13 | -0,08% | 939.923,00 |
| 04.04.2024 | 12,22 | 12,29 | 12,08 | 12,14 | 0,17% | 889.686,00 |
| 03.04.2024 | 12,14 | 12,20 | 12,08 | 12,12 | -0,49% | 1.166.845,00 |
| 02.04.2024 | 12,20 | 12,37 | 12,15 | 12,18 | -1,06% | 1.127.989,00 |
| 01.04.2024 | 12,45 | 12,47 | 12,26 | 12,31 | -1,12% | 992.001,00 |
| 28.03.2024 | 12,40 | 12,53 | 12,36 | 12,45 | 0,40% | 1.403.483,00 |
| 27.03.2024 | 12,29 | 12,40 | 12,24 | 12,40 | 1,64% | 905.477,00 |
| 26.03.2024 | 12,39 | 12,39 | 12,09 | 12,20 | -0,89% | 1.621.394,00 |
| 25.03.2024 | 12,27 | 12,42 | 12,26 | 12,31 | 0,41% | 1.152.798,00 |
| 22.03.2024 | 12,35 | 12,42 | 12,19 | 12,26 | -0,08% | 1.391.769,00 |
| 21.03.2024 | 12,32 | 12,44 | 12,24 | 12,27 | -1,37% | 3.654.689,00 |
| 20.03.2024 | 12,51 | 12,66 | 12,38 | 12,44 | -0,48% | 3.168.530,00 |
| 19.03.2024 | 12,45 | 12,55 | 12,37 | 12,50 | 0,16% | 1.000.615,00 |
| 18.03.2024 | 12,43 | 12,54 | 12,40 | 12,48 | 0,00% | 856.315,00 |
| 15.03.2024 | 12,29 | 12,48 | 12,24 | 12,48 | 1,22% | 1.462.186,00 |
| 14.03.2024 | 12,73 | 12,73 | 12,31 | 12,33 | -3,45% | 1.239.038,00 |
| 13.03.2024 | 12,71 | 12,78 | 12,67 | 12,77 | 0,79% | 1.288.995,00 |
| 12.03.2024 | 12,57 | 12,69 | 12,50 | 12,67 | 0,64% | 700.362,00 |
| 11.03.2024 | 12,50 | 12,68 | 12,47 | 12,59 | 0,72% | 1.415.935,00 |
| 08.03.2024 | 12,51 | 12,66 | 12,44 | 12,50 | 0,48% | 1.024.301,00 |
| 07.03.2024 | 12,43 | 12,48 | 12,40 | 12,44 | 0,48% | 684.290,00 |
| 06.03.2024 | 12,34 | 12,40 | 12,28 | 12,38 | 0,98% | 908.216,00 |
| 05.03.2024 | 12,22 | 12,30 | 12,16 | 12,26 | 0,00% | 666.333,00 |
| 04.03.2024 | 12,38 | 12,39 | 12,24 | 12,26 | -0,97% | 641.475,00 |
| 01.03.2024 | 12,30 | 12,42 | 12,23 | 12,38 | 0,32% | 1.009.197,00 |
| 29.02.2024 | 12,25 | 12,37 | 12,21 | 12,34 | 1,56% | 1.543.142,00 |
| 28.02.2024 | 12,12 | 12,19 | 12,02 | 12,15 | -0,33% | 868.756,00 |
| 27.02.2024 | 12,23 | 12,23 | 12,10 | 12,19 | 0,25% | 963.078,00 |
| 26.02.2024 | 12,21 | 12,27 | 12,02 | 12,16 | -0,49% | 1.002.876,00 |
| 23.02.2024 | 12,26 | 12,31 | 12,15 | 12,22 | -0,16% | 1.110.376,00 |
| 22.02.2024 | 12,17 | 12,28 | 12,09 | 12,24 | -0,81% | 999.196,00 |
| 21.02.2024 | 12,34 | 12,37 | 12,25 | 12,34 | -0,08% | 1.145.197,00 |
| 20.02.2024 | 12,35 | 12,43 | 12,25 | 12,35 | -0,56% | 961.913,00 |
| 16.02.2024 | 12,35 | 12,52 | 12,24 | 12,42 | -0,56% | 1.133.814,00 |
| 15.02.2024 | 12,18 | 12,55 | 12,16 | 12,49 | 3,22% | 1.547.882,00 |
| 14.02.2024 | 11,97 | 12,11 | 11,86 | 12,10 | 2,37% | 1.175.050,00 |
| 13.02.2024 | 12,13 | 12,13 | 11,79 | 11,82 | -4,45% | 1.277.279,00 |
| 12.02.2024 | 12,20 | 12,37 | 12,15 | 12,37 | 1,56% | 847.566,00 |
| 09.02.2024 | 12,00 | 12,19 | 11,96 | 12,18 | 1,58% | 787.198,00 |
| 08.02.2024 | 11,86 | 12,05 | 11,82 | 11,99 | 1,18% | 1.113.685,00 |
| 07.02.2024 | 12,27 | 12,27 | 11,80 | 11,85 | -2,79% | 2.130.920,00 |
| 06.02.2024 | 12,11 | 12,26 | 12,05 | 12,19 | 0,66% | 1.095.056,00 |
| 05.02.2024 | 12,29 | 12,29 | 11,88 | 12,11 | -1,86% | 1.632.948,00 |
| 02.02.2024 | 12,28 | 12,41 | 12,18 | 12,34 | -0,80% | 1.293.649,00 |
| 01.02.2024 | 12,31 | 12,47 | 12,06 | 12,44 | 1,63% | 1.665.516,00 |
| 31.01.2024 | 12,50 | 12,58 | 12,24 | 12,24 | -2,08% | 2.036.268,00 |
| 30.01.2024 | 12,80 | 12,80 | 12,50 | 12,50 | -2,65% | 2.327.928,00 |
| 29.01.2024 | 12,80 | 13,13 | 12,71 | 12,84 | 1,18% | 2.548.949,00 |
| 26.01.2024 | 12,74 | 12,83 | 12,67 | 12,69 | 0,00% | 1.196.050,00 |
| 25.01.2024 | 12,64 | 12,70 | 12,52 | 12,69 | 1,60% | 1.067.182,00 |
| 24.01.2024 | 12,65 | 12,73 | 12,47 | 12,49 | -0,56% | 1.428.601,00 |
| 23.01.2024 | 12,47 | 12,56 | 12,36 | 12,56 | 0,96% | 922.739,00 |
| 22.01.2024 | 12,52 | 12,67 | 12,35 | 12,44 | -1,50% | 1.237.408,00 |
| 19.01.2024 | 12,70 | 12,71 | 12,47 | 12,63 | -0,32% | 1.333.779,00 |
| 18.01.2024 | 12,62 | 12,71 | 12,40 | 12,67 | 1,20% | 1.486.979,00 |
| 17.01.2024 | 12,63 | 12,66 | 12,38 | 12,52 | -1,11% | 1.047.881,00 |
| 16.01.2024 | 12,74 | 12,76 | 12,55 | 12,66 | -1,17% | 839.424,00 |
| 12.01.2024 | 12,75 | 12,99 | 12,74 | 12,81 | 1,10% | 872.352,00 |
| 11.01.2024 | 12,70 | 12,74 | 12,51 | 12,67 | -0,78% | 1.058.151,00 |
| 10.01.2024 | 12,73 | 12,82 | 12,67 | 12,77 | 0,31% | 650.709,00 |
| 09.01.2024 | 12,49 | 12,76 | 12,46 | 12,73 | 0,63% | 761.999,00 |
| 08.01.2024 | 12,28 | 12,65 | 12,25 | 12,65 | 2,93% | 753.571,00 |
| 05.01.2024 | 12,05 | 12,30 | 11,97 | 12,29 | 1,74% | 690.576,00 |
| 04.01.2024 | 12,18 | 12,24 | 12,08 | 12,08 | -0,90% | 670.246,00 |
| 03.01.2024 | 12,36 | 12,36 | 12,13 | 12,19 | -2,01% | 1.234.456,00 |
| 02.01.2024 | 12,45 | 12,54 | 12,36 | 12,44 | -0,64% | 902.782,00 |
| 29.12.2023 | 12,71 | 12,75 | 12,49 | 12,52 | -1,73% | 819.586,00 |
| 28.12.2023 | 12,71 | 12,81 | 12,67 | 12,74 | 0,08% | 747.077,00 |
| 27.12.2023 | 12,71 | 12,78 | 12,69 | 12,73 | 0,16% | 535.163,00 |
| 26.12.2023 | 12,64 | 12,76 | 12,64 | 12,71 | 0,87% | 783.520,00 |
| 22.12.2023 | 12,62 | 12,79 | 12,59 | 12,60 | -0,32% | 1.034.627,00 |