11,595€
-0,60%
Echtzeit-Aktienkurs Dynex Capital Inc.
Bid:
Ask:
Aktienkurse zur Dynex Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 11,54 | 11,66 | 11,54 | 11,63 | -0,34% | - |
| 20.07.2026 | 11,66 | 11,97 | 11,65 | 11,67 | -0,21% | - |
| 17.07.2026 | 11,76 | 11,98 | 11,67 | 11,69 | 0,13% | - |
| 16.07.2026 | 11,64 | 11,71 | 11,60 | 11,68 | -0,34% | 7,00 |
| 15.07.2026 | 11,63 | 11,85 | 11,58 | 11,72 | 0,04% | - |
| 14.07.2026 | 11,43 | 11,73 | 11,42 | 11,71 | 2,76% | - |
| 13.07.2026 | 11,54 | 11,57 | 11,39 | 11,40 | -0,78% | 214,00 |
| 10.07.2026 | 11,51 | 11,58 | 11,43 | 11,49 | 0,00% | 200,00 |
| 09.07.2026 | 11,40 | 11,60 | 11,33 | 11,49 | 0,26% | - |
| 08.07.2026 | 11,53 | 11,63 | 11,38 | 11,46 | -0,43% | 800,00 |
| 07.07.2026 | 11,55 | 11,64 | 11,50 | 11,51 | 0,04% | 333,00 |
| 06.07.2026 | 11,39 | 11,51 | 11,39 | 11,50 | -0,04% | - |
| 03.07.2026 | 11,39 | 11,52 | 11,36 | 11,51 | 1,68% | 40,00 |
| 02.07.2026 | 11,41 | 11,54 | 11,31 | 11,32 | -1,09% | 30,00 |
| 01.07.2026 | 11,47 | 11,60 | 11,39 | 11,44 | -1,12% | - |
| 30.06.2026 | 11,51 | 11,57 | 11,43 | 11,57 | 1,58% | - |
| 29.06.2026 | 11,60 | 11,60 | 11,39 | 11,39 | -1,51% | 17,00 |
| 26.06.2026 | 11,53 | 11,59 | 11,42 | 11,57 | 0,65% | 2.000,00 |
| 25.06.2026 | 11,42 | 11,53 | 11,41 | 11,49 | 0,04% | 150,00 |
| 24.06.2026 | 11,36 | 11,56 | 11,36 | 11,49 | 0,83% | 500,00 |
| 23.06.2026 | 11,27 | 11,41 | 11,18 | 11,39 | 1,15% | - |
| 22.06.2026 | 11,30 | 11,36 | 11,24 | 11,26 | -2,85% | 178,00 |
| 19.06.2026 | 11,40 | 11,79 | 11,35 | 11,59 | 1,05% | - |
| 18.06.2026 | 11,35 | 11,50 | 11,32 | 11,47 | 0,66% | 500,00 |
| 17.06.2026 | 11,40 | 11,51 | 11,31 | 11,40 | -0,52% | - |
| 16.06.2026 | 11,35 | 11,47 | 11,30 | 11,46 | 0,84% | - |
| 15.06.2026 | 11,18 | 11,40 | 11,16 | 11,36 | 1,61% | - |
| 12.06.2026 | 11,17 | 11,19 | 11,17 | 11,18 | 0,31% | - |
| 11.06.2026 | 11,16 | 11,24 | 11,10 | 11,15 | -0,67% | - |
| 10.06.2026 | 11,22 | 11,29 | 11,13 | 11,22 | 1,36% | - |
| 09.06.2026 | 11,07 | 11,08 | 11,06 | 11,07 | -0,85% | - |
| 08.06.2026 | 11,13 | 11,32 | 11,01 | 11,17 | -0,49% | - |
| 05.06.2026 | 11,23 | 11,31 | 11,10 | 11,22 | 1,36% | - |
| 04.06.2026 | 11,02 | 11,11 | 11,02 | 11,07 | -0,85% | - |
| 03.06.2026 | 11,07 | 11,19 | 11,07 | 11,17 | 0,54% | - |
| 02.06.2026 | 11,17 | 11,30 | 11,08 | 11,11 | -1,02% | 750,00 |
| 01.06.2026 | 11,28 | 11,33 | 11,22 | 11,22 | 0,13% | - |
| 29.05.2026 | 11,18 | 11,28 | 11,15 | 11,21 | -0,22% | - |
| 28.05.2026 | 11,24 | 11,24 | 11,23 | 11,23 | 0,00% | - |
| 27.05.2026 | 11,16 | 11,24 | 11,08 | 11,23 | 2,42% | - |
| 26.05.2026 | 11,08 | 11,17 | 10,97 | 10,97 | -0,86% | - |
| 25.05.2026 | 10,97 | 11,07 | 10,92 | 11,06 | 0,00% | - |
| 22.05.2026 | 11,06 | 11,11 | 11,03 | 11,06 | 0,87% | - |
| 21.05.2026 | 11,02 | 11,07 | 10,87 | 10,97 | -0,36% | - |
| 20.05.2026 | 11,04 | 11,26 | 10,99 | 11,01 | -0,90% | - |
| 19.05.2026 | 11,16 | 11,25 | 11,04 | 11,11 | -0,63% | - |
| 18.05.2026 | 11,16 | 11,27 | 11,10 | 11,18 | 0,09% | 430,00 |
| 15.05.2026 | 11,30 | 11,41 | 11,10 | 11,17 | -1,41% | - |
| 14.05.2026 | 11,29 | 11,37 | 11,25 | 11,33 | 0,09% | 100,00 |
| 13.05.2026 | 11,35 | 11,46 | 11,29 | 11,32 | -1,99% | - |
| 12.05.2026 | 11,41 | 11,90 | 11,41 | 11,55 | 1,54% | - |
| 11.05.2026 | 11,40 | 11,50 | 11,31 | 11,37 | 0,13% | 800,00 |
| 08.05.2026 | 11,37 | 11,37 | 11,35 | 11,36 | 0,09% | - |
| 07.05.2026 | 11,39 | 11,66 | 11,26 | 11,35 | -0,70% | 500,00 |
| 06.05.2026 | 11,36 | 11,55 | 11,36 | 11,43 | 0,88% | 550,00 |
| 05.05.2026 | 11,36 | 11,46 | 11,31 | 11,33 | -0,31% | - |
| 04.05.2026 | 11,59 | 11,69 | 11,29 | 11,36 | -2,53% | 2,00 |
| 30.04.2026 | 11,49 | 11,74 | 11,48 | 11,66 | 0,13% | - |
| 29.04.2026 | 11,75 | 11,81 | 11,62 | 11,64 | -0,68% | - |
| 28.04.2026 | 11,78 | 11,89 | 11,65 | 11,72 | -0,38% | - |
| 27.04.2026 | 11,74 | 11,80 | 11,68 | 11,77 | 0,17% | - |
| 24.04.2026 | 11,63 | 11,75 | 11,58 | 11,75 | 0,77% | - |
| 23.04.2026 | 11,62 | 11,66 | 11,61 | 11,66 | -0,68% | - |
| 22.04.2026 | 11,80 | 11,88 | 11,73 | 11,74 | 0,30% | 2,00 |
| 21.04.2026 | 11,58 | 11,92 | 11,57 | 11,70 | 1,21% | 400,00 |
| 20.04.2026 | 11,57 | 11,57 | 11,10 | 11,56 | 2,44% | 540,00 |
| 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% | - |