11,520€
2,08%
Echtzeit-Aktienkurs Dynex Capital Inc.
Bid:
Ask:
Aktienkurse zur Dynex Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 11,57 | 11,57 | 11,48 | 11,48 | 1,73% | - |
| 17.04.2026 | 11,24 | 11,29 | 11,24 | 11,29 | 0,58% | - |
| 16.04.2026 | 11,39 | 11,50 | 11,22 | 11,22 | -0,04% | - |
| 15.04.2026 | 11,18 | 11,50 | 11,16 | 11,23 | 0,18% | - |
| 14.04.2026 | 11,17 | 11,22 | 11,07 | 11,21 | -1,28% | - |
| 13.04.2026 | 11,24 | 11,35 | 11,24 | 11,35 | -0,66% | - |
| 10.04.2026 | 11,36 | 11,50 | 11,30 | 11,43 | 1,38% | - |
| 09.04.2026 | 11,23 | 11,39 | 11,13 | 11,27 | 1,67% | 500,00 |
| 08.04.2026 | 10,87 | 11,39 | 10,87 | 11,09 | -0,72% | - |
| 07.04.2026 | 11,19 | 11,24 | 11,15 | 11,17 | 0,50% | - |
| 02.04.2026 | 11,06 | 11,30 | 10,90 | 11,11 | 0,43% | - |
| 01.04.2026 | 11,08 | 11,26 | 10,98 | 11,06 | 0,84% | - |
| 31.03.2026 | 10,90 | 11,02 | 10,90 | 10,97 | -0,20% | - |
| 30.03.2026 | 10,58 | 11,02 | 10,57 | 10,99 | 1,85% | - |
| 27.03.2026 | 10,75 | 10,80 | 10,75 | 10,79 | -2,51% | - |
| 26.03.2026 | 10,94 | 11,12 | 10,92 | 11,07 | 0,82% | - |
| 25.03.2026 | 10,75 | 11,05 | 10,75 | 10,98 | 2,00% | - |
| 24.03.2026 | 10,74 | 10,80 | 10,58 | 10,77 | 0,75% | - |
| 23.03.2026 | 10,63 | 10,82 | 10,51 | 10,69 | -0,93% | - |
| 20.03.2026 | 11,24 | 11,38 | 10,67 | 10,79 | -3,90% | - |
| 19.03.2026 | 11,40 | 11,41 | 11,19 | 11,22 | -1,34% | - |
| 18.03.2026 | 11,50 | 11,69 | 11,34 | 11,38 | -1,37% | - |
| 17.03.2026 | 11,45 | 11,56 | 11,31 | 11,53 | 0,52% | 150,00 |
| 16.03.2026 | 11,61 | 11,63 | 11,37 | 11,47 | 0,13% | - |
| 13.03.2026 | 11,64 | 11,75 | 11,41 | 11,46 | -1,14% | 30,00 |
| 12.03.2026 | 11,67 | 11,78 | 11,58 | 11,59 | -0,77% | - |
| 11.03.2026 | 11,74 | 11,80 | 11,59 | 11,68 | -0,74% | - |
| 10.03.2026 | 11,46 | 11,81 | 11,46 | 11,77 | 1,99% | - |
| 09.03.2026 | 11,44 | 11,72 | 11,08 | 11,54 | -0,77% | 1.200,00 |
| 06.03.2026 | 11,74 | 11,88 | 11,55 | 11,63 | -0,75% | - |
| 05.03.2026 | 11,78 | 11,95 | 11,68 | 11,72 | -0,59% | - |
| 04.03.2026 | 11,85 | 11,99 | 11,75 | 11,79 | -1,69% | - |
| 03.03.2026 | 11,94 | 11,99 | 11,75 | 11,99 | 0,55% | - |
| 02.03.2026 | 11,75 | 12,01 | 11,57 | 11,92 | 0,21% | 1.200,00 |
| 27.02.2026 | 11,84 | 12,00 | 11,79 | 11,90 | -0,13% | - |
| 26.02.2026 | 11,77 | 11,99 | 11,77 | 11,91 | 1,62% | - |
| 25.02.2026 | 11,82 | 12,00 | 11,71 | 11,72 | -0,87% | - |
| 24.02.2026 | 11,89 | 11,93 | 11,70 | 11,83 | -0,50% | - |
| 23.02.2026 | 11,85 | 12,04 | 11,72 | 11,89 | -0,36% | - |
| 20.02.2026 | 11,90 | 12,00 | 11,85 | 11,93 | 0,34% | - |
| 19.02.2026 | 11,90 | 12,03 | 11,83 | 11,89 | 0,25% | - |
| 18.02.2026 | 11,80 | 11,93 | 11,78 | 11,86 | 0,64% | - |
| 17.02.2026 | 11,92 | 12,13 | 11,52 | 11,78 | -2,14% | - |
| 16.02.2026 | 11,85 | 12,12 | 11,76 | 12,04 | 0,82% | 411,00 |
| 13.02.2026 | 11,93 | 11,98 | 11,70 | 11,94 | 0,59% | - |
| 12.02.2026 | 11,79 | 11,97 | 11,77 | 11,87 | 1,47% | - |
| 11.02.2026 | 11,63 | 11,81 | 11,50 | 11,70 | -0,23% | - |
| 10.02.2026 | 11,84 | 11,84 | 11,66 | 11,73 | 0,56% | - |
| 09.02.2026 | 11,93 | 11,97 | 11,53 | 11,66 | -1,98% | 371,00 |
| 06.02.2026 | 11,88 | 12,03 | 11,87 | 11,90 | 0,34% | - |
| 05.02.2026 | 11,94 | 12,02 | 11,84 | 11,86 | -0,25% | - |
| 04.02.2026 | 11,77 | 12,08 | 11,77 | 11,89 | 0,59% | - |
| 03.02.2026 | 11,77 | 11,99 | 11,69 | 11,82 | 0,23% | - |
| 02.02.2026 | 11,73 | 11,94 | 11,65 | 11,79 | 0,45% | - |
| 30.01.2026 | 12,20 | 12,41 | 11,71 | 11,74 | -3,81% | 3.250,00 |
| 29.01.2026 | 12,27 | 12,44 | 12,13 | 12,20 | -1,19% | 250,00 |
| 28.01.2026 | 12,29 | 12,49 | 12,29 | 12,35 | 0,47% | - |
| 27.01.2026 | 12,27 | 12,38 | 12,16 | 12,29 | 0,06% | - |
| 26.01.2026 | 12,35 | 12,44 | 12,11 | 12,29 | -0,85% | - |
| 23.01.2026 | 12,31 | 12,48 | 12,28 | 12,39 | 0,59% | - |
| 22.01.2026 | 12,18 | 12,37 | 12,18 | 12,32 | 1,48% | - |
| 21.01.2026 | 12,32 | 12,48 | 12,06 | 12,14 | -2,24% | - |
| 20.01.2026 | 12,84 | 12,84 | 12,27 | 12,42 | -3,33% | 280,00 |
| 19.01.2026 | 12,50 | 13,00 | 12,50 | 12,84 | 3,40% | 1.347,00 |
| 16.01.2026 | 12,29 | 12,47 | 12,17 | 12,42 | 1,04% | - |
| 15.01.2026 | 12,04 | 12,29 | 12,04 | 12,29 | 2,12% | - |
| 14.01.2026 | 12,06 | 12,24 | 11,95 | 12,04 | -0,43% | - |
| 13.01.2026 | 12,07 | 12,10 | 12,07 | 12,09 | 0,60% | - |
| 12.01.2026 | 12,08 | 12,08 | 11,95 | 12,02 | -0,97% | - |
| 09.01.2026 | 11,94 | 12,27 | 11,94 | 12,14 | 1,78% | - |
| 08.01.2026 | 11,97 | 11,97 | 11,92 | 11,92 | -0,29% | - |
| 07.01.2026 | 12,06 | 12,14 | 11,95 | 11,96 | -0,99% | - |
| 06.01.2026 | 12,00 | 12,09 | 11,95 | 12,08 | 0,48% | - |
| 05.01.2026 | 12,05 | 12,10 | 11,86 | 12,02 | -0,08% | 220,00 |
| 02.01.2026 | 11,95 | 12,03 | 11,55 | 12,03 | 1,73% | 300,00 |
| 30.12.2025 | 11,82 | 11,84 | 11,82 | 11,83 | 0,28% | - |
| 29.12.2025 | 11,83 | 11,94 | 11,74 | 11,79 | 0,51% | 400,00 |
| 23.12.2025 | 11,82 | 11,90 | 11,73 | 11,73 | -0,66% | - |
| 22.12.2025 | 11,86 | 11,93 | 11,77 | 11,81 | -0,25% | - |
| 19.12.2025 | 11,77 | 11,90 | 11,70 | 11,84 | 1,20% | - |
| 18.12.2025 | 11,67 | 11,83 | 11,67 | 11,70 | 0,52% | - |
| 17.12.2025 | 11,61 | 11,79 | 11,59 | 11,64 | -0,24% | - |
| 16.12.2025 | 11,60 | 11,71 | 11,58 | 11,67 | 0,50% | - |
| 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% | - |