10,400€
0,39%
Echtzeit-Aktienkurs Dynex Capital Inc.
Bid:
Ask:
Aktienkurse zur Dynex Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 10,33 | 10,45 | 10,27 | 10,40 | 0,39% | - |
| 30.06.2025 | 10,37 | 10,45 | 10,25 | 10,36 | -0,05% | - |
| 27.06.2025 | 10,43 | 10,48 | 10,29 | 10,37 | -0,58% | - |
| 26.06.2025 | 10,31 | 10,44 | 10,26 | 10,43 | 1,21% | - |
| 25.06.2025 | 10,42 | 10,46 | 10,30 | 10,30 | -0,96% | - |
| 24.06.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,12% | - |
| 23.06.2025 | 10,47 | 10,62 | 10,19 | 10,39 | -2,10% | - |
| 20.06.2025 | 10,56 | 10,82 | 10,54 | 10,61 | 0,05% | - |
| 19.06.2025 | 10,67 | 10,69 | 10,59 | 10,61 | -0,38% | - |
| 18.06.2025 | 10,54 | 10,68 | 10,47 | 10,65 | 1,24% | - |
| 17.06.2025 | 10,63 | 10,65 | 10,51 | 10,52 | -1,17% | - |
| 16.06.2025 | 10,70 | 10,77 | 10,60 | 10,64 | -0,02% | - |
| 13.06.2025 | 10,72 | 10,78 | 10,60 | 10,64 | -0,68% | 1.050,00 |
| 12.06.2025 | 10,74 | 10,74 | 10,58 | 10,72 | -0,12% | - |
| 11.06.2025 | 10,78 | 10,83 | 10,70 | 10,73 | -0,37% | 100,00 |
| 10.06.2025 | 10,69 | 10,79 | 10,60 | 10,77 | 0,63% | - |
| 09.06.2025 | 10,70 | 10,80 | 10,63 | 10,70 | 0,30% | 250,00 |
| 06.06.2025 | 10,62 | 10,81 | 10,58 | 10,67 | 0,90% | 125,00 |
| 05.06.2025 | 10,61 | 10,68 | 10,46 | 10,57 | 0,02% | 5,00 |
| 04.06.2025 | 10,56 | 10,67 | 10,43 | 10,57 | 0,02% | 80,00 |
| 03.06.2025 | 10,41 | 10,64 | 10,37 | 10,57 | 1,61% | - |
| 02.06.2025 | 10,66 | 10,66 | 10,36 | 10,40 | -2,12% | - |
| 30.05.2025 | 10,66 | 10,72 | 10,55 | 10,63 | -0,30% | 3,00 |
| 29.05.2025 | 10,67 | 10,87 | 10,59 | 10,66 | -0,09% | 105,00 |
| 28.05.2025 | 10,56 | 10,72 | 10,47 | 10,67 | 1,62% | - |
| 27.05.2025 | 10,52 | 10,67 | 10,40 | 10,50 | -0,45% | - |
| 26.05.2025 | 10,46 | 10,60 | 10,40 | 10,55 | 1,05% | - |
| 23.05.2025 | 10,57 | 10,67 | 10,36 | 10,44 | -2,00% | - |
| 22.05.2025 | 10,64 | 10,88 | 10,43 | 10,65 | 0,05% | - |
| 21.05.2025 | 11,09 | 11,17 | 10,64 | 10,64 | -3,93% | 1.100,00 |
| 20.05.2025 | 11,12 | 11,25 | 11,07 | 11,08 | -0,27% | 403,00 |
| 19.05.2025 | 11,27 | 11,36 | 11,00 | 11,11 | -1,75% | - |
| 16.05.2025 | 11,25 | 11,35 | 11,21 | 11,31 | 0,62% | 250,00 |
| 15.05.2025 | 11,22 | 11,35 | 11,17 | 11,24 | 0,09% | 4,00 |
| 14.05.2025 | 11,27 | 11,32 | 11,18 | 11,23 | 0,04% | - |
| 13.05.2025 | 11,29 | 11,41 | 11,15 | 11,22 | -0,62% | 1.050,00 |
| 12.05.2025 | 11,07 | 11,49 | 11,07 | 11,29 | 2,20% | 1.605,00 |
| 09.05.2025 | 11,04 | 11,14 | 11,01 | 11,05 | -0,18% | 37,00 |
| 08.05.2025 | 10,83 | 11,09 | 10,83 | 11,07 | 2,17% | 781,00 |
| 07.05.2025 | 10,75 | 10,86 | 10,68 | 10,83 | 1,59% | - |
| 06.05.2025 | 10,77 | 10,82 | 10,59 | 10,66 | -0,65% | 9,00 |
| 05.05.2025 | 10,82 | 10,98 | 10,63 | 10,73 | -0,33% | 5,00 |
| 02.05.2025 | 10,92 | 10,92 | 10,68 | 10,77 | -1,01% | - |
| 30.04.2025 | 10,94 | 11,16 | 10,70 | 10,88 | -0,59% | 400,00 |
| 29.04.2025 | 10,87 | 11,09 | 10,79 | 10,94 | 0,51% | - |
| 28.04.2025 | 10,74 | 10,99 | 10,70 | 10,89 | 1,07% | - |
| 25.04.2025 | 10,52 | 10,81 | 10,48 | 10,77 | 2,18% | 600,00 |
| 24.04.2025 | 10,44 | 10,55 | 10,34 | 10,54 | 0,62% | 200,00 |
| 23.04.2025 | 10,44 | 10,55 | 10,25 | 10,48 | 1,31% | 10,00 |
| 22.04.2025 | 9,95 | 10,38 | 9,94 | 10,34 | 0,73% | - |
| 17.04.2025 | 10,29 | 10,44 | 10,22 | 10,27 | 0,86% | - |
| 16.04.2025 | 10,53 | 10,53 | 10,16 | 10,18 | -2,40% | 1.000,00 |
| 15.04.2025 | 10,37 | 10,55 | 10,28 | 10,43 | 1,16% | 120,00 |
| 14.04.2025 | 10,16 | 10,41 | 10,03 | 10,31 | 2,73% | - |
| 11.04.2025 | 9,77 | 10,04 | 9,59 | 10,04 | 0,85% | - |
| 10.04.2025 | 10,87 | 11,06 | 9,83 | 9,95 | -8,84% | 65,00 |
| 09.04.2025 | 10,51 | 10,92 | 9,77 | 10,92 | 4,00% | 90,00 |
| 08.04.2025 | 10,98 | 11,25 | 10,43 | 10,50 | -2,08% | 800,00 |
| 07.04.2025 | 11,16 | 11,37 | 10,47 | 10,72 | -3,27% | 60,00 |
| 04.04.2025 | 11,50 | 11,65 | 10,95 | 11,08 | -3,76% | 780,00 |
| 03.04.2025 | 11,79 | 11,80 | 11,29 | 11,52 | -2,60% | - |
| 02.04.2025 | 12,08 | 12,10 | 11,77 | 11,82 | -1,79% | 200,00 |
| 01.04.2025 | 12,04 | 12,19 | 11,91 | 12,04 | -0,06% | 100,00 |
| 31.03.2025 | 12,09 | 12,20 | 11,92 | 12,05 | -0,10% | - |
| 28.03.2025 | 12,34 | 12,52 | 11,98 | 12,06 | -2,11% | - |
| 27.03.2025 | 12,38 | 12,49 | 12,28 | 12,32 | -1,06% | - |
| 26.03.2025 | 12,81 | 12,81 | 12,29 | 12,45 | -1,35% | - |
| 25.03.2025 | 12,80 | 12,95 | 12,58 | 12,62 | -1,75% | 772,00 |
| 24.03.2025 | 12,89 | 12,99 | 12,77 | 12,85 | -1,14% | 1.905,00 |
| 21.03.2025 | 13,04 | 13,13 | 12,91 | 12,99 | -0,17% | - |
| 20.03.2025 | 13,11 | 13,26 | 12,93 | 13,02 | -0,63% | 41,00 |
| 19.03.2025 | 13,18 | 13,32 | 13,02 | 13,10 | -0,74% | - |
| 18.03.2025 | 13,16 | 13,23 | 13,07 | 13,20 | 0,59% | 155,00 |
| 17.03.2025 | 12,98 | 13,19 | 12,98 | 13,12 | 0,75% | 50,00 |
| 14.03.2025 | 12,99 | 13,23 | 12,86 | 13,02 | 0,85% | - |
| 13.03.2025 | 12,81 | 13,03 | 12,76 | 12,91 | 0,90% | - |
| 12.03.2025 | 12,80 | 13,00 | 12,61 | 12,80 | 0,08% | 923,00 |
| 11.03.2025 | 13,18 | 13,23 | 12,59 | 12,79 | -2,89% | 800,00 |
| 10.03.2025 | 13,30 | 13,39 | 13,12 | 13,17 | -0,55% | - |
| 07.03.2025 | 13,04 | 13,34 | 12,89 | 13,24 | 1,81% | 50,00 |
| 06.03.2025 | 13,05 | 13,20 | 12,91 | 13,00 | -0,23% | - |
| 05.03.2025 | 13,09 | 13,35 | 12,84 | 13,03 | -0,21% | 700,00 |
| 04.03.2025 | 13,39 | 13,43 | 13,04 | 13,06 | -1,99% | - |
| 03.03.2025 | 13,51 | 13,70 | 13,30 | 13,33 | -1,59% | 500,00 |
| 28.02.2025 | 13,45 | 13,57 | 13,38 | 13,54 | 1,03% | - |
| 27.02.2025 | 13,34 | 13,47 | 13,25 | 13,40 | 0,71% | - |
| 26.02.2025 | 13,23 | 13,42 | 13,22 | 13,31 | 0,72% | - |
| 25.02.2025 | 13,30 | 13,38 | 13,16 | 13,21 | -0,71% | - |
| 24.02.2025 | 13,31 | 13,62 | 13,20 | 13,31 | -1,17% | - |
| 21.02.2025 | 13,36 | 13,76 | 13,35 | 13,47 | 1,85% | - |
| 20.02.2025 | 13,24 | 13,32 | 13,16 | 13,22 | -0,25% | - |
| 19.02.2025 | 13,18 | 13,30 | 13,11 | 13,25 | 1,09% | - |
| 18.02.2025 | 13,41 | 13,48 | 13,08 | 13,11 | -2,22% | - |
| 17.02.2025 | 13,12 | 13,48 | 13,12 | 13,41 | 2,11% | 100,00 |
| 14.02.2025 | 12,90 | 13,16 | 12,78 | 13,13 | 2,08% | - |
| 13.02.2025 | 12,78 | 12,93 | 12,71 | 12,86 | 0,84% | - |
| 12.02.2025 | 12,85 | 12,90 | 12,73 | 12,76 | -0,64% | - |
| 11.02.2025 | 12,96 | 12,96 | 12,79 | 12,84 | -0,77% | - |
| 10.02.2025 | 12,91 | 13,17 | 12,88 | 12,94 | 0,35% | - |
| 07.02.2025 | 12,90 | 12,99 | 12,79 | 12,89 | -0,08% | - |