13,538$
-0,53%
Echtzeit-Aktienkurs Dynex Capital Inc.
Bid:
Ask:
Aktienkurse zur Dynex Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 13,36 | 13,62 | 13,35 | 13,61 | 2,79% | 7.293.694,00 |
| 16.04.2026 | 13,46 | 13,46 | 13,18 | 13,24 | -1,27% | 6.651.517,00 |
| 15.04.2026 | 13,26 | 13,41 | 13,16 | 13,41 | 1,21% | 3.720.927,00 |
| 14.04.2026 | 13,13 | 13,26 | 13,08 | 13,25 | 1,30% | 3.620.681,00 |
| 13.04.2026 | 13,12 | 13,18 | 12,96 | 13,08 | -0,68% | 6.656.248,00 |
| 10.04.2026 | 13,24 | 13,28 | 13,10 | 13,17 | -0,30% | 3.176.987,00 |
| 09.04.2026 | 13,01 | 13,27 | 13,00 | 13,21 | 0,99% | 4.917.743,00 |
| 08.04.2026 | 12,96 | 13,09 | 12,92 | 13,08 | 3,07% | 5.563.951,00 |
| 07.04.2026 | 12,89 | 12,93 | 12,67 | 12,69 | -1,63% | 5.147.663,00 |
| 06.04.2026 | 12,85 | 13,07 | 12,80 | 12,90 | 0,23% | 4.758.944,00 |
| 02.04.2026 | 12,63 | 12,87 | 12,56 | 12,87 | 0,94% | 3.705.267,00 |
| 01.04.2026 | 12,84 | 12,89 | 12,72 | 12,75 | -0,08% | 4.765.003,00 |
| 31.03.2026 | 12,62 | 12,78 | 12,53 | 12,76 | 2,41% | 5.656.466,00 |
| 30.03.2026 | 12,28 | 12,62 | 12,23 | 12,46 | 2,38% | 5.279.242,00 |
| 27.03.2026 | 12,30 | 12,37 | 12,14 | 12,17 | -1,85% | 4.778.822,00 |
| 26.03.2026 | 12,52 | 12,61 | 12,37 | 12,40 | -2,29% | 4.170.088,00 |
| 25.03.2026 | 12,55 | 12,79 | 12,55 | 12,69 | 1,85% | 5.323.777,00 |
| 24.03.2026 | 12,30 | 12,52 | 12,23 | 12,46 | 0,32% | 8.073.860,00 |
| 23.03.2026 | 12,30 | 12,56 | 12,24 | 12,42 | 0,24% | 9.729.412,00 |
| 20.03.2026 | 13,02 | 13,04 | 12,32 | 12,39 | -4,47% | 24.316.813,00 |
| 19.03.2026 | 12,85 | 13,09 | 12,84 | 12,97 | 0,31% | 5.627.061,00 |
| 18.03.2026 | 13,13 | 13,19 | 12,93 | 12,93 | -2,19% | 7.199.898,00 |
| 17.03.2026 | 13,22 | 13,33 | 13,20 | 13,22 | 0,76% | 5.291.863,00 |
| 16.03.2026 | 13,18 | 13,36 | 13,12 | 13,12 | 0,46% | 8.089.748,00 |
| 13.03.2026 | 13,44 | 13,55 | 13,03 | 13,06 | -2,03% | 5.779.486,00 |
| 12.03.2026 | 13,45 | 13,57 | 13,33 | 13,33 | -1,48% | 5.395.271,00 |
| 11.03.2026 | 13,59 | 13,64 | 13,39 | 13,53 | -0,51% | 4.619.419,00 |
| 10.03.2026 | 13,41 | 13,78 | 13,37 | 13,60 | 1,34% | 7.464.847,00 |
| 09.03.2026 | 13,20 | 13,43 | 12,82 | 13,42 | -0,15% | 9.712.005,00 |
| 06.03.2026 | 13,54 | 13,57 | 13,35 | 13,44 | -1,25% | 5.948.494,00 |
| 05.03.2026 | 13,60 | 13,76 | 13,53 | 13,61 | -0,51% | 4.208.353,00 |
| 04.03.2026 | 13,94 | 13,96 | 13,64 | 13,68 | -0,73% | 4.977.417,00 |
| 03.03.2026 | 13,65 | 13,95 | 13,59 | 13,78 | -0,65% | 4.788.554,00 |
| 02.03.2026 | 13,84 | 13,97 | 13,53 | 13,87 | -1,14% | 7.876.591,00 |
| 27.02.2026 | 13,95 | 14,14 | 13,93 | 14,03 | 0,00% | 5.001.277,00 |
| 26.02.2026 | 13,96 | 14,10 | 13,91 | 14,03 | 0,50% | 4.051.949,00 |
| 25.02.2026 | 13,99 | 14,06 | 13,79 | 13,96 | 0,07% | 5.246.943,00 |
| 24.02.2026 | 13,98 | 14,00 | 13,77 | 13,95 | -0,14% | 5.262.626,00 |
| 23.02.2026 | 13,98 | 14,21 | 13,89 | 13,97 | -1,13% | 7.508.625,00 |
| 20.02.2026 | 14,02 | 14,14 | 13,93 | 14,13 | 0,86% | 6.378.032,00 |
| 19.02.2026 | 13,95 | 14,07 | 13,90 | 14,01 | 0,29% | 8.427.756,00 |
| 18.02.2026 | 14,00 | 14,01 | 13,89 | 13,97 | 0,00% | 5.024.425,00 |
| 17.02.2026 | 14,12 | 14,13 | 13,84 | 13,97 | -0,57% | 5.780.524,00 |
| 13.02.2026 | 14,11 | 14,22 | 13,89 | 14,05 | -0,35% | 4.821.642,00 |
| 12.02.2026 | 14,03 | 14,23 | 14,00 | 14,10 | 1,00% | 4.949.721,00 |
| 11.02.2026 | 13,86 | 14,06 | 13,84 | 13,96 | 0,94% | 4.453.578,00 |
| 10.02.2026 | 13,99 | 14,01 | 13,77 | 13,83 | -0,65% | 5.552.789,00 |
| 09.02.2026 | 14,08 | 14,08 | 13,73 | 13,92 | -1,07% | 6.735.226,00 |
| 06.02.2026 | 14,09 | 14,15 | 14,00 | 14,07 | 0,43% | 5.322.626,00 |
| 05.02.2026 | 14,00 | 14,11 | 13,92 | 14,01 | -0,57% | 5.429.416,00 |
| 04.02.2026 | 14,07 | 14,09 | 13,90 | 14,09 | 0,36% | 5.452.317,00 |
| 03.02.2026 | 13,93 | 14,15 | 13,81 | 14,04 | 1,59% | 7.008.638,00 |
| 02.02.2026 | 13,81 | 13,94 | 13,69 | 13,82 | -0,43% | 7.379.654,00 |
| 30.01.2026 | 14,55 | 14,55 | 13,83 | 13,88 | -4,74% | 10.842.071,00 |
| 29.01.2026 | 14,70 | 14,72 | 14,45 | 14,57 | -0,48% | 6.389.616,00 |
| 28.01.2026 | 14,77 | 14,93 | 14,64 | 14,64 | -0,68% | 8.419.389,00 |
| 27.01.2026 | 14,56 | 14,78 | 14,48 | 14,74 | 0,96% | 7.332.402,00 |
| 26.01.2026 | 14,50 | 14,74 | 14,37 | 14,60 | -0,14% | 7.611.556,00 |
| 23.01.2026 | 14,50 | 14,67 | 14,44 | 14,62 | 1,25% | 6.777.190,00 |
| 22.01.2026 | 14,41 | 14,52 | 14,34 | 14,44 | 0,49% | 4.657.216,00 |
| 21.01.2026 | 14,41 | 14,42 | 14,11 | 14,37 | -1,37% | 8.071.761,00 |
| 20.01.2026 | 14,51 | 14,66 | 14,38 | 14,57 | -2,58% | 11.585.138,00 |
| 19.01.2026 | 14,87 | 14,97 | 14,87 | 14,96 | 2,08% | - |
| 16.01.2026 | 14,30 | 14,67 | 14,28 | 14,65 | 2,73% | 7.793.046,00 |
| 15.01.2026 | 14,10 | 14,30 | 14,02 | 14,26 | 1,42% | 7.170.831,00 |
| 14.01.2026 | 14,01 | 14,10 | 13,90 | 14,06 | 0,14% | 5.270.104,00 |
| 13.01.2026 | 14,08 | 14,13 | 13,94 | 14,04 | -0,07% | 5.774.375,00 |
| 12.01.2026 | 13,96 | 14,08 | 13,90 | 14,05 | 0,50% | 7.421.522,00 |
| 09.01.2026 | 14,05 | 14,27 | 13,94 | 13,98 | 0,43% | 12.366.846,00 |
| 08.01.2026 | 13,92 | 14,02 | 13,91 | 13,92 | -0,29% | 5.689.205,00 |
| 07.01.2026 | 14,12 | 14,17 | 13,93 | 13,96 | -0,78% | 6.800.234,00 |
| 06.01.2026 | 14,08 | 14,18 | 13,96 | 14,07 | 0,00% | 5.798.358,00 |
| 05.01.2026 | 14,05 | 14,18 | 13,87 | 14,07 | -0,07% | 8.328.847,00 |
| 02.01.2026 | 13,85 | 14,14 | 13,72 | 14,08 | 0,50% | 7.795.007,00 |
| 31.12.2025 | 13,94 | 14,05 | 13,93 | 14,01 | 0,65% | 5.681.347,00 |
| 30.12.2025 | 13,90 | 13,96 | 13,85 | 13,92 | 0,43% | 3.747.940,00 |
| 29.12.2025 | 13,95 | 13,97 | 13,79 | 13,86 | -0,14% | 3.738.120,00 |
| 26.12.2025 | 13,99 | 14,03 | 13,85 | 13,88 | -0,50% | 2.937.375,00 |
| 24.12.2025 | 13,83 | 13,97 | 13,83 | 13,95 | 1,01% | 1.592.745,00 |
| 23.12.2025 | 13,92 | 13,98 | 13,81 | 13,81 | -0,86% | 3.178.151,00 |
| 22.12.2025 | 13,88 | 13,94 | 13,83 | 13,93 | 0,72% | 5.470.235,00 |
| 19.12.2025 | 13,74 | 13,98 | 13,72 | 13,83 | 0,58% | 8.698.525,00 |
| 18.12.2025 | 13,82 | 13,87 | 13,70 | 13,75 | 0,36% | 5.109.505,00 |
| 17.12.2025 | 13,72 | 13,85 | 13,61 | 13,70 | 0,37% | 4.847.226,00 |
| 16.12.2025 | 13,65 | 13,76 | 13,63 | 13,65 | 0,07% | 4.245.119,00 |
| 15.12.2025 | 13,55 | 13,69 | 13,48 | 13,64 | 0,81% | 3.527.237,00 |
| 12.12.2025 | 13,59 | 13,66 | 13,53 | 13,53 | 0,07% | 3.554.860,00 |
| 11.12.2025 | 13,72 | 13,73 | 13,51 | 13,52 | -1,24% | 4.161.985,00 |
| 10.12.2025 | 13,71 | 13,75 | 13,63 | 13,69 | -0,07% | 3.087.259,00 |
| 09.12.2025 | 13,91 | 13,95 | 13,66 | 13,70 | -1,58% | 5.011.876,00 |
| 08.12.2025 | 14,06 | 14,06 | 13,86 | 13,92 | -0,78% | 4.030.938,00 |
| 05.12.2025 | 13,91 | 14,05 | 13,90 | 14,03 | 1,08% | 3.768.777,00 |
| 04.12.2025 | 13,90 | 13,97 | 13,85 | 13,88 | -0,07% | 3.021.719,00 |
| 03.12.2025 | 13,89 | 13,96 | 13,85 | 13,89 | 0,43% | 3.427.762,00 |
| 02.12.2025 | 13,94 | 13,95 | 13,81 | 13,83 | -0,36% | 3.759.503,00 |
| 01.12.2025 | 13,90 | 14,00 | 13,80 | 13,88 | -0,93% | 3.955.789,00 |
| 28.11.2025 | 13,98 | 14,06 | 13,97 | 14,01 | 0,57% | 3.908.217,00 |
| 26.11.2025 | 13,81 | 14,03 | 13,80 | 13,93 | 1,02% | 4.898.163,00 |
| 25.11.2025 | 13,55 | 13,81 | 13,55 | 13,79 | 1,92% | 6.856.100,00 |
| 24.11.2025 | 13,49 | 13,56 | 13,42 | 13,53 | 0,30% | 6.187.346,00 |