11,663€
0,45%
Echtzeit-Aktienkurs Dynex Capital Inc.
Bid:
Ask:
Aktienkurse zur Dynex Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 11,60 | 11,71 | 11,58 | 11,62 | 0,09% | - |
| 15.12.2025 | 11,54 | 11,73 | 11,54 | 11,61 | 0,30% | - |
| 12.12.2025 | 11,48 | 11,73 | 11,48 | 11,58 | -0,04% | - |
| 11.12.2025 | 11,71 | 11,76 | 11,56 | 11,58 | -1,30% | - |
| 10.12.2025 | 11,83 | 11,90 | 11,69 | 11,73 | -1,01% | 300,00 |
| 09.12.2025 | 11,96 | 12,07 | 11,80 | 11,85 | -1,08% | - |
| 08.12.2025 | 12,06 | 12,16 | 11,90 | 11,98 | -0,21% | - |
| 05.12.2025 | 11,97 | 12,03 | 11,93 | 12,01 | 0,78% | 95,00 |
| 04.12.2025 | 11,94 | 11,94 | 11,91 | 11,92 | 0,15% | - |
| 03.12.2025 | 11,92 | 11,92 | 11,90 | 11,90 | -0,40% | - |
| 02.12.2025 | 11,94 | 12,05 | 11,90 | 11,95 | -0,02% | - |
| 01.12.2025 | 12,08 | 12,20 | 11,94 | 11,95 | -0,97% | - |
| 28.11.2025 | 12,00 | 12,15 | 11,99 | 12,07 | 0,46% | 250,00 |
| 27.11.2025 | 12,01 | 12,01 | 11,98 | 12,01 | -0,12% | - |
| 26.11.2025 | 11,79 | 12,03 | 11,79 | 12,03 | 1,22% | 300,00 |
| 25.11.2025 | 11,75 | 11,90 | 11,72 | 11,88 | 1,78% | - |
| 24.11.2025 | 11,71 | 11,77 | 11,58 | 11,67 | 0,67% | - |
| 21.11.2025 | 11,54 | 11,62 | 11,49 | 11,60 | -0,39% | - |
| 20.11.2025 | 11,64 | 11,78 | 11,58 | 11,64 | -0,09% | - |
| 19.11.2025 | 11,67 | 11,82 | 11,65 | 11,65 | 0,45% | - |
| 18.11.2025 | 11,76 | 11,76 | 11,55 | 11,60 | -0,94% | - |
| 17.11.2025 | 11,77 | 11,81 | 11,68 | 11,71 | -0,53% | - |
| 14.11.2025 | 11,76 | 11,78 | 11,61 | 11,77 | 0,11% | 100,00 |
| 13.11.2025 | 11,84 | 11,91 | 11,72 | 11,76 | -0,23% | - |
| 12.11.2025 | 11,86 | 11,93 | 11,74 | 11,79 | -0,57% | - |
| 11.11.2025 | 11,77 | 11,89 | 11,73 | 11,85 | 0,19% | - |
| 10.11.2025 | 11,78 | 11,94 | 11,77 | 11,83 | 0,45% | 1.300,00 |
| 07.11.2025 | 11,55 | 11,78 | 11,55 | 11,78 | 1,49% | - |
| 06.11.2025 | 11,68 | 11,74 | 11,58 | 11,61 | -0,92% | 200,00 |
| 05.11.2025 | 11,62 | 11,78 | 11,61 | 11,71 | 0,60% | 220,00 |
| 04.11.2025 | 11,53 | 11,66 | 11,41 | 11,64 | 1,00% | 430,00 |
| 03.11.2025 | 11,49 | 11,63 | 11,39 | 11,53 | 0,46% | 335,00 |
| 31.10.2025 | 11,35 | 11,51 | 11,33 | 11,48 | 1,32% | - |
| 30.10.2025 | 11,49 | 11,57 | 11,30 | 11,33 | -1,48% | - |
| 29.10.2025 | 11,57 | 11,68 | 11,46 | 11,50 | -0,43% | - |
| 28.10.2025 | 11,66 | 11,72 | 11,52 | 11,55 | -0,22% | - |
| 27.10.2025 | 11,53 | 11,63 | 11,47 | 11,57 | -0,11% | - |
| 24.10.2025 | 11,34 | 11,62 | 11,34 | 11,58 | 1,58% | - |
| 23.10.2025 | 11,37 | 11,51 | 11,36 | 11,40 | 0,37% | - |
| 22.10.2025 | 11,41 | 11,58 | 11,36 | 11,36 | -0,46% | - |
| 21.10.2025 | 11,55 | 11,67 | 11,38 | 11,41 | -1,04% | 100,00 |
| 20.10.2025 | 11,45 | 11,65 | 11,10 | 11,53 | 3,41% | - |
| 17.10.2025 | 11,30 | 11,33 | 11,08 | 11,15 | -1,33% | - |
| 16.10.2025 | 11,39 | 11,58 | 11,30 | 11,30 | -1,05% | - |
| 15.10.2025 | 11,47 | 11,62 | 11,36 | 11,42 | -0,44% | 80,00 |
| 14.10.2025 | 11,38 | 11,51 | 11,29 | 11,47 | 1,46% | - |
| 13.10.2025 | 11,11 | 11,52 | 11,11 | 11,31 | 0,20% | 400,00 |
| 10.10.2025 | 11,25 | 11,42 | 11,22 | 11,29 | 0,74% | - |
| 09.10.2025 | 11,17 | 11,32 | 11,17 | 11,20 | -0,13% | - |
| 08.10.2025 | 11,07 | 11,24 | 11,07 | 11,22 | 1,42% | - |
| 07.10.2025 | 10,86 | 11,06 | 10,83 | 11,06 | 1,58% | - |
| 06.10.2025 | 10,84 | 11,06 | 10,80 | 10,89 | 0,28% | 100,00 |
| 03.10.2025 | 10,77 | 10,92 | 10,77 | 10,86 | 1,52% | - |
| 02.10.2025 | 10,62 | 10,73 | 10,54 | 10,70 | 0,61% | - |
| 01.10.2025 | 10,40 | 10,63 | 10,36 | 10,63 | 2,21% | - |
| 30.09.2025 | 10,29 | 10,41 | 10,28 | 10,40 | 1,17% | - |
| 29.09.2025 | 10,36 | 10,41 | 10,20 | 10,28 | -0,92% | - |
| 26.09.2025 | 10,32 | 10,44 | 10,32 | 10,38 | 0,58% | - |
| 25.09.2025 | 10,29 | 10,35 | 10,20 | 10,32 | 0,41% | 1.250,00 |
| 24.09.2025 | 10,23 | 10,38 | 10,20 | 10,27 | 0,46% | - |
| 23.09.2025 | 10,07 | 10,23 | 10,04 | 10,23 | -0,22% | - |
| 22.09.2025 | 10,38 | 10,46 | 10,24 | 10,25 | -2,57% | - |
| 19.09.2025 | 10,53 | 10,63 | 10,45 | 10,52 | -0,14% | - |
| 18.09.2025 | 10,62 | 10,77 | 10,51 | 10,53 | 0,02% | 20,00 |
| 17.09.2025 | 10,48 | 10,55 | 10,42 | 10,53 | 0,77% | - |
| 16.09.2025 | 10,65 | 10,77 | 10,41 | 10,45 | -1,74% | 800,00 |
| 15.09.2025 | 10,76 | 10,83 | 10,62 | 10,64 | -1,23% | - |
| 12.09.2025 | 10,76 | 10,77 | 10,72 | 10,77 | -1,80% | - |
| 11.09.2025 | 10,91 | 11,01 | 10,91 | 10,97 | 0,69% | - |
| 10.09.2025 | 11,03 | 11,14 | 10,81 | 10,89 | -0,98% | 1.137,00 |
| 09.09.2025 | 11,04 | 11,15 | 10,93 | 11,00 | -0,59% | 415,00 |
| 08.09.2025 | 11,00 | 11,20 | 10,97 | 11,06 | 0,52% | - |
| 05.09.2025 | 10,94 | 11,03 | 10,85 | 11,01 | 0,43% | - |
| 04.09.2025 | 10,78 | 10,97 | 10,76 | 10,96 | 1,53% | - |
| 03.09.2025 | 10,70 | 10,80 | 10,68 | 10,79 | 0,86% | - |
| 02.09.2025 | 10,78 | 10,87 | 10,59 | 10,70 | -0,60% | - |
| 01.09.2025 | 10,76 | 10,77 | 10,75 | 10,77 | -0,25% | 30,00 |
| 29.08.2025 | 10,73 | 10,80 | 10,68 | 10,79 | 0,89% | - |
| 28.08.2025 | 10,75 | 10,82 | 10,67 | 10,70 | -0,40% | - |
| 27.08.2025 | 10,73 | 10,83 | 10,72 | 10,74 | -0,16% | - |
| 26.08.2025 | 10,71 | 10,80 | 10,66 | 10,76 | 0,28% | - |
| 25.08.2025 | 10,61 | 10,75 | 10,61 | 10,73 | 0,82% | - |
| 22.08.2025 | 10,64 | 10,70 | 10,58 | 10,64 | -0,79% | - |
| 21.08.2025 | 10,74 | 10,83 | 10,66 | 10,73 | -0,14% | 99,00 |
| 20.08.2025 | 10,75 | 11,12 | 10,67 | 10,74 | 0,12% | 99,00 |
| 19.08.2025 | 10,72 | 10,89 | 10,71 | 10,73 | 0,09% | - |
| 18.08.2025 | 10,77 | 10,85 | 10,68 | 10,72 | -0,28% | 45,00 |
| 15.08.2025 | 10,81 | 10,98 | 10,70 | 10,75 | -0,46% | - |
| 14.08.2025 | 10,80 | 10,84 | 10,74 | 10,80 | 0,23% | - |
| 13.08.2025 | 10,66 | 10,78 | 10,64 | 10,77 | 1,25% | 200,00 |
| 12.08.2025 | 10,62 | 10,76 | 10,55 | 10,64 | 0,35% | 147,00 |
| 11.08.2025 | 10,68 | 10,77 | 10,60 | 10,60 | -0,73% | 230,00 |
| 08.08.2025 | 10,59 | 10,72 | 10,59 | 10,68 | 0,83% | - |
| 07.08.2025 | 10,66 | 10,80 | 10,59 | 10,59 | -0,28% | 31,00 |
| 06.08.2025 | 10,82 | 10,91 | 10,58 | 10,62 | -1,94% | 158,00 |
| 05.08.2025 | 10,86 | 10,97 | 10,80 | 10,83 | -0,46% | 906,00 |
| 04.08.2025 | 10,76 | 10,94 | 10,76 | 10,88 | 1,11% | 1.328,00 |
| 01.08.2025 | 10,91 | 11,03 | 10,72 | 10,76 | -1,19% | - |
| 31.07.2025 | 11,02 | 11,07 | 10,86 | 10,89 | -0,82% | 650,00 |
| 30.07.2025 | 11,04 | 11,14 | 10,96 | 10,98 | -0,77% | 1.760,00 |