12,303$
-0,54%
Echtzeit-Aktienkurs Dynex Capital Inc.
Bid:
Ask:
Aktienkurse zur Dynex Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 12,40 | 12,43 | 12,25 | 12,27 | -0,81% | 14.084.734,00 |
| 18.09.2025 | 12,53 | 12,53 | 12,34 | 12,37 | -0,80% | 5.541.092,00 |
| 17.09.2025 | 12,40 | 12,59 | 12,36 | 12,47 | 1,05% | 5.638.959,00 |
| 16.09.2025 | 12,51 | 12,56 | 12,32 | 12,34 | -1,28% | 6.615.982,00 |
| 15.09.2025 | 12,56 | 12,59 | 12,49 | 12,50 | -0,24% | 3.991.792,00 |
| 12.09.2025 | 12,56 | 12,62 | 12,48 | 12,53 | -0,24% | 3.895.774,00 |
| 11.09.2025 | 12,75 | 12,80 | 12,55 | 12,56 | -1,18% | 5.415.841,00 |
| 10.09.2025 | 12,92 | 12,98 | 12,70 | 12,71 | -1,47% | 4.025.748,00 |
| 09.09.2025 | 12,92 | 12,98 | 12,81 | 12,90 | -0,23% | 4.318.609,00 |
| 08.09.2025 | 12,91 | 13,04 | 12,90 | 12,93 | 0,08% | 3.576.312,00 |
| 05.09.2025 | 12,86 | 12,93 | 12,73 | 12,92 | 1,17% | 6.543.417,00 |
| 04.09.2025 | 12,69 | 12,78 | 12,65 | 12,77 | 1,27% | 7.068.958,00 |
| 03.09.2025 | 12,44 | 12,61 | 12,44 | 12,61 | 1,37% | 5.219.297,00 |
| 02.09.2025 | 12,50 | 12,54 | 12,34 | 12,44 | -1,43% | 4.557.193,00 |
| 29.08.2025 | 12,49 | 12,64 | 12,48 | 12,62 | 1,04% | 4.443.887,00 |
| 28.08.2025 | 12,51 | 12,52 | 12,45 | 12,49 | 0,00% | 1.786.607,00 |
| 27.08.2025 | 12,51 | 12,57 | 12,46 | 12,49 | -0,32% | 1.850.212,00 |
| 26.08.2025 | 12,41 | 12,56 | 12,40 | 12,53 | 0,72% | 3.634.411,00 |
| 25.08.2025 | 12,41 | 12,50 | 12,38 | 12,44 | -0,16% | 2.889.438,00 |
| 22.08.2025 | 12,26 | 12,51 | 12,26 | 12,46 | 0,24% | 7.112.884,00 |
| 21.08.2025 | 12,50 | 12,50 | 12,39 | 12,43 | -0,72% | 5.593.276,00 |
| 20.08.2025 | 12,57 | 12,60 | 12,43 | 12,52 | 0,24% | 5.406.438,00 |
| 19.08.2025 | 12,53 | 12,57 | 12,46 | 12,49 | 0,16% | 3.130.823,00 |
| 18.08.2025 | 12,60 | 12,64 | 12,46 | 12,47 | -0,87% | 3.354.270,00 |
| 15.08.2025 | 12,57 | 12,62 | 12,53 | 12,58 | 0,08% | 2.630.242,00 |
| 14.08.2025 | 12,55 | 12,61 | 12,52 | 12,57 | -0,48% | 2.824.775,00 |
| 13.08.2025 | 12,48 | 12,63 | 12,46 | 12,63 | 1,77% | 3.420.992,00 |
| 12.08.2025 | 12,39 | 12,46 | 12,34 | 12,41 | 0,89% | 3.355.369,00 |
| 11.08.2025 | 12,43 | 12,48 | 12,30 | 12,30 | -0,97% | 2.548.783,00 |
| 08.08.2025 | 12,40 | 12,49 | 12,36 | 12,42 | 0,73% | 2.549.287,00 |
| 07.08.2025 | 12,40 | 12,49 | 12,33 | 12,33 | -0,24% | 3.208.866,00 |
| 06.08.2025 | 12,56 | 12,57 | 12,33 | 12,36 | -1,36% | 3.856.397,00 |
| 05.08.2025 | 12,63 | 12,66 | 12,48 | 12,53 | -0,32% | 3.430.669,00 |
| 04.08.2025 | 12,48 | 12,62 | 12,47 | 12,57 | 0,96% | 4.354.472,00 |
| 01.08.2025 | 12,50 | 12,57 | 12,40 | 12,45 | 0,08% | 4.619.557,00 |
| 31.07.2025 | 12,58 | 12,59 | 12,40 | 12,44 | -0,64% | 3.832.428,00 |
| 30.07.2025 | 12,76 | 12,79 | 12,52 | 12,52 | -1,96% | 2.646.094,00 |
| 29.07.2025 | 12,70 | 12,81 | 12,64 | 12,77 | 0,79% | 3.587.703,00 |
| 28.07.2025 | 12,76 | 12,78 | 12,58 | 12,67 | -0,63% | 3.059.465,00 |
| 25.07.2025 | 12,66 | 12,79 | 12,62 | 12,75 | 0,63% | 4.116.635,00 |
| 24.07.2025 | 12,65 | 12,69 | 12,59 | 12,67 | -0,63% | 4.146.067,00 |
| 23.07.2025 | 12,55 | 12,75 | 12,50 | 12,75 | 0,24% | 6.106.036,00 |
| 22.07.2025 | 12,60 | 12,75 | 12,57 | 12,72 | 1,44% | 6.473.195,00 |
| 21.07.2025 | 12,38 | 12,70 | 12,28 | 12,54 | 0,08% | 6.412.580,00 |
| 18.07.2025 | 12,68 | 12,68 | 12,47 | 12,53 | -0,40% | 4.290.708,00 |
| 17.07.2025 | 12,65 | 12,72 | 12,51 | 12,58 | -0,55% | 3.196.887,00 |
| 16.07.2025 | 12,51 | 12,67 | 12,47 | 12,65 | 1,44% | 3.532.458,00 |
| 15.07.2025 | 12,65 | 12,72 | 12,46 | 12,47 | -0,95% | 3.374.619,00 |
| 14.07.2025 | 12,72 | 12,75 | 12,56 | 12,59 | -1,25% | 3.554.674,00 |
| 11.07.2025 | 12,80 | 12,82 | 12,68 | 12,75 | -0,70% | 3.118.777,00 |
| 10.07.2025 | 12,89 | 12,92 | 12,83 | 12,84 | -0,16% | 3.160.710,00 |
| 09.07.2025 | 12,78 | 12,89 | 12,77 | 12,86 | 0,86% | 3.225.139,00 |
| 08.07.2025 | 12,75 | 12,87 | 12,71 | 12,75 | 0,16% | 3.435.309,00 |
| 07.07.2025 | 12,76 | 12,93 | 12,67 | 12,73 | -0,62% | 4.546.234,00 |
| 03.07.2025 | 12,55 | 12,90 | 12,55 | 12,81 | 2,07% | 3.546.241,00 |
| 02.07.2025 | 12,25 | 12,55 | 12,24 | 12,55 | 2,45% | 4.312.506,00 |
| 01.07.2025 | 12,15 | 12,30 | 12,12 | 12,25 | 0,25% | 3.998.830,00 |
| 30.06.2025 | 12,19 | 12,24 | 12,02 | 12,22 | 0,83% | 3.684.935,00 |
| 27.06.2025 | 12,23 | 12,26 | 12,04 | 12,12 | -0,66% | 6.218.624,00 |
| 26.06.2025 | 12,04 | 12,22 | 12,03 | 12,20 | 1,50% | 4.123.988,00 |
| 25.06.2025 | 12,06 | 12,11 | 12,00 | 12,02 | -0,50% | 2.238.625,00 |
| 24.06.2025 | 12,04 | 12,14 | 12,03 | 12,08 | 0,58% | 3.769.448,00 |
| 23.06.2025 | 12,01 | 12,04 | 11,76 | 12,01 | -1,40% | 4.793.394,00 |
| 20.06.2025 | 12,27 | 12,28 | 12,14 | 12,18 | -0,25% | 8.189.984,00 |
| 18.06.2025 | 12,10 | 12,26 | 12,04 | 12,21 | 1,16% | 4.198.758,00 |
| 17.06.2025 | 12,35 | 12,36 | 12,06 | 12,07 | -1,87% | 4.291.740,00 |
| 16.06.2025 | 12,42 | 12,46 | 12,27 | 12,30 | 0,00% | 3.202.248,00 |
| 13.06.2025 | 12,31 | 12,43 | 12,28 | 12,30 | -0,81% | 2.735.223,00 |
| 12.06.2025 | 12,31 | 12,44 | 12,26 | 12,40 | 0,73% | 3.719.804,00 |
| 11.06.2025 | 12,34 | 12,40 | 12,29 | 12,31 | 0,08% | 3.033.700,00 |
| 10.06.2025 | 12,26 | 12,32 | 12,23 | 12,30 | 0,74% | 2.597.104,00 |
| 09.06.2025 | 12,23 | 12,27 | 12,14 | 12,21 | 0,41% | 2.814.830,00 |
| 06.06.2025 | 12,15 | 12,20 | 12,11 | 12,16 | 0,50% | 2.279.817,00 |
| 05.06.2025 | 12,07 | 12,21 | 12,02 | 12,10 | 0,33% | 4.144.116,00 |
| 04.06.2025 | 12,03 | 12,10 | 11,89 | 12,06 | 0,42% | 2.985.265,00 |
| 03.06.2025 | 11,91 | 12,10 | 11,85 | 12,01 | 1,01% | 3.758.366,00 |
| 02.06.2025 | 12,01 | 12,05 | 11,85 | 11,89 | -1,25% | 3.525.142,00 |
| 30.05.2025 | 12,07 | 12,12 | 11,97 | 12,04 | -0,58% | 4.055.668,00 |
| 29.05.2025 | 12,08 | 12,15 | 12,05 | 12,11 | 0,50% | 3.160.878,00 |
| 28.05.2025 | 11,85 | 12,12 | 11,85 | 12,05 | 1,18% | 4.396.378,00 |
| 27.05.2025 | 11,94 | 11,95 | 11,78 | 11,91 | 0,51% | 3.684.504,00 |
| 23.05.2025 | 11,75 | 11,89 | 11,70 | 11,85 | -1,17% | 2.793.674,00 |
| 22.05.2025 | 12,00 | 12,07 | 11,76 | 11,99 | -0,33% | 4.880.016,00 |
| 21.05.2025 | 12,44 | 12,49 | 12,03 | 12,03 | -3,76% | 4.622.606,00 |
| 20.05.2025 | 12,48 | 12,56 | 12,41 | 12,50 | 0,08% | 2.604.873,00 |
| 19.05.2025 | 12,52 | 12,55 | 12,37 | 12,49 | -0,95% | 3.765.580,00 |
| 16.05.2025 | 12,61 | 12,66 | 12,53 | 12,61 | 0,40% | 3.533.380,00 |
| 15.05.2025 | 12,59 | 12,60 | 12,52 | 12,56 | 0,24% | 3.027.565,00 |
| 14.05.2025 | 12,59 | 12,64 | 12,51 | 12,53 | -0,16% | 3.785.905,00 |
| 13.05.2025 | 12,56 | 12,60 | 12,45 | 12,55 | 0,16% | 2.196.114,00 |
| 12.05.2025 | 12,56 | 12,56 | 12,44 | 12,53 | 0,80% | 4.255.825,00 |
| 09.05.2025 | 12,45 | 12,55 | 12,39 | 12,43 | 0,08% | 3.592.173,00 |
| 08.05.2025 | 12,31 | 12,44 | 12,30 | 12,42 | 1,47% | 2.222.717,00 |
| 07.05.2025 | 12,15 | 12,28 | 12,14 | 12,24 | 0,99% | 2.465.331,00 |
| 06.05.2025 | 12,15 | 12,17 | 12,02 | 12,12 | -0,33% | 2.341.319,00 |
| 05.05.2025 | 12,20 | 12,22 | 12,07 | 12,16 | -0,25% | 2.588.912,00 |
| 02.05.2025 | 12,25 | 12,27 | 12,16 | 12,19 | 0,00% | 2.162.695,00 |
| 01.05.2025 | 12,40 | 12,40 | 12,15 | 12,19 | -1,14% | 2.243.618,00 |
| 30.04.2025 | 12,40 | 12,41 | 12,18 | 12,33 | -1,04% | 2.718.688,00 |
| 29.04.2025 | 12,41 | 12,51 | 12,32 | 12,46 | 0,32% | 3.185.031,00 |