12,567$
0,14%
Echtzeit-Aktienkurs Dynex Capital Inc.
Bid:
Ask:
Aktienkurse zur Dynex Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2025 | 12,27 | 12,50 | 12,27 | 12,42 | 1,55% | 3.119.109,00 |
| 25.04.2025 | 12,04 | 12,29 | 11,95 | 12,23 | 2,09% | 3.211.898,00 |
| 24.04.2025 | 11,90 | 12,01 | 11,76 | 11,98 | 1,01% | 3.993.489,00 |
| 23.04.2025 | 11,85 | 11,93 | 11,68 | 11,86 | 0,42% | 5.231.634,00 |
| 22.04.2025 | 11,59 | 11,86 | 11,49 | 11,81 | 3,05% | 4.317.343,00 |
| 21.04.2025 | 11,50 | 11,56 | 11,22 | 11,46 | -1,80% | 5.201.231,00 |
| 17.04.2025 | 11,60 | 11,85 | 11,60 | 11,67 | 0,69% | 3.436.202,00 |
| 16.04.2025 | 11,78 | 11,81 | 11,58 | 11,59 | -1,45% | 2.974.841,00 |
| 15.04.2025 | 11,74 | 11,91 | 11,63 | 11,76 | 0,60% | 3.451.457,00 |
| 14.04.2025 | 11,57 | 11,80 | 11,49 | 11,69 | 2,63% | 4.451.672,00 |
| 11.04.2025 | 11,13 | 11,41 | 10,92 | 11,39 | 2,34% | 6.510.782,00 |
| 10.04.2025 | 11,82 | 11,87 | 10,97 | 11,13 | -6,63% | 6.544.135,00 |
| 09.04.2025 | 11,39 | 11,96 | 10,79 | 11,92 | 3,38% | 9.021.845,00 |
| 08.04.2025 | 12,20 | 12,23 | 11,43 | 11,53 | -1,71% | 6.288.340,00 |
| 07.04.2025 | 11,63 | 12,64 | 11,47 | 11,73 | -3,30% | 7.931.455,00 |
| 04.04.2025 | 12,60 | 12,60 | 11,99 | 12,13 | -4,49% | 6.761.719,00 |
| 03.04.2025 | 12,65 | 12,86 | 12,54 | 12,70 | -0,86% | 5.637.732,00 |
| 02.04.2025 | 12,94 | 12,97 | 12,77 | 12,81 | -1,39% | 3.671.563,00 |
| 01.04.2025 | 13,08 | 13,08 | 12,87 | 12,99 | -0,23% | 2.965.513,00 |
| 31.03.2025 | 12,98 | 13,19 | 12,89 | 13,02 | -0,23% | 4.485.463,00 |
| 28.03.2025 | 13,28 | 13,28 | 12,98 | 13,05 | -1,73% | 4.889.690,00 |
| 27.03.2025 | 13,36 | 13,48 | 13,26 | 13,28 | -0,60% | 2.205.286,00 |
| 26.03.2025 | 13,60 | 13,61 | 13,25 | 13,36 | -1,76% | 4.170.068,00 |
| 25.03.2025 | 13,84 | 13,84 | 13,58 | 13,60 | -1,81% | 2.694.708,00 |
| 24.03.2025 | 14,01 | 14,02 | 13,82 | 13,85 | -1,35% | 3.113.196,00 |
| 21.03.2025 | 14,06 | 14,21 | 13,97 | 14,04 | -0,43% | 7.975.946,00 |
| 20.03.2025 | 14,26 | 14,35 | 14,03 | 14,10 | -0,91% | 3.696.452,00 |
| 19.03.2025 | 14,47 | 14,50 | 14,16 | 14,23 | -1,32% | 2.897.820,00 |
| 18.03.2025 | 14,35 | 14,46 | 14,28 | 14,42 | 0,56% | 2.527.346,00 |
| 17.03.2025 | 14,19 | 14,35 | 14,19 | 14,34 | 0,84% | 2.916.319,00 |
| 14.03.2025 | 14,02 | 14,22 | 14,01 | 14,22 | 1,64% | 2.249.951,00 |
| 13.03.2025 | 13,96 | 14,13 | 13,94 | 13,99 | 0,43% | 2.181.151,00 |
| 12.03.2025 | 14,01 | 14,06 | 13,76 | 13,93 | 0,29% | 3.105.899,00 |
| 11.03.2025 | 14,28 | 14,33 | 13,77 | 13,89 | -2,59% | 4.590.080,00 |
| 10.03.2025 | 14,31 | 14,52 | 14,20 | 14,26 | -0,77% | 4.917.496,00 |
| 07.03.2025 | 14,04 | 14,47 | 14,02 | 14,37 | 2,50% | 4.836.324,00 |
| 06.03.2025 | 14,00 | 14,09 | 13,93 | 14,02 | -0,36% | 2.515.061,00 |
| 05.03.2025 | 13,86 | 14,10 | 13,80 | 14,07 | 1,52% | 4.889.199,00 |
| 04.03.2025 | 13,93 | 13,96 | 13,78 | 13,86 | -0,79% | 3.974.447,00 |
| 03.03.2025 | 14,06 | 14,11 | 13,93 | 13,97 | -0,71% | 2.945.076,00 |
| 28.02.2025 | 13,96 | 14,11 | 13,92 | 14,07 | 0,86% | 4.780.242,00 |
| 27.02.2025 | 13,97 | 14,02 | 13,90 | 13,95 | -0,07% | 2.542.073,00 |
| 26.02.2025 | 13,90 | 14,03 | 13,87 | 13,96 | 0,58% | 3.846.292,00 |
| 25.02.2025 | 13,94 | 14,02 | 13,81 | 13,88 | -0,29% | 3.707.518,00 |
| 24.02.2025 | 13,96 | 13,99 | 13,81 | 13,92 | -1,00% | 3.451.112,00 |
| 21.02.2025 | 14,11 | 14,21 | 13,96 | 14,06 | 1,37% | 5.562.996,00 |
| 20.02.2025 | 13,83 | 13,95 | 13,79 | 13,87 | 0,43% | 2.475.120,00 |
| 19.02.2025 | 13,69 | 13,83 | 13,67 | 13,81 | 0,73% | 2.409.299,00 |
| 18.02.2025 | 13,79 | 13,85 | 13,69 | 13,71 | -2,44% | 2.816.739,00 |
| 17.02.2025 | 14,03 | 14,05 | 14,00 | 14,05 | 1,90% | - |
| 14.02.2025 | 13,51 | 13,82 | 13,51 | 13,79 | 2,38% | 3.781.713,00 |
| 13.02.2025 | 13,37 | 13,48 | 13,27 | 13,47 | 1,58% | 2.387.527,00 |
| 12.02.2025 | 13,20 | 13,30 | 13,16 | 13,26 | -0,38% | 2.187.172,00 |
| 11.02.2025 | 13,29 | 13,32 | 13,23 | 13,31 | -0,22% | 1.929.292,00 |
| 10.02.2025 | 13,34 | 13,39 | 13,28 | 13,34 | 0,00% | 1.373.949,00 |