12,470$
1,05%
Echtzeit-Aktienkurs Dynex Capital Inc.
Bid:
Ask:
Aktienkurse zur Dynex Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 12,40 | 12,59 | 12,36 | 12,47 | 1,05% | 5.464.317,00 |
| 16.09.2025 | 12,51 | 12,56 | 12,32 | 12,34 | -1,28% | 6.587.388,00 |
| 15.09.2025 | 12,56 | 12,59 | 12,49 | 12,50 | -0,24% | 3.971.860,00 |
| 12.09.2025 | 12,56 | 12,62 | 12,48 | 12,53 | -0,24% | 3.681.411,00 |
| 11.09.2025 | 12,75 | 12,80 | 12,55 | 12,56 | -1,18% | 5.357.026,00 |
| 10.09.2025 | 12,92 | 12,98 | 12,70 | 12,71 | -1,47% | 3.743.605,00 |
| 09.09.2025 | 12,92 | 12,98 | 12,81 | 12,90 | -0,23% | 4.302.508,00 |
| 08.09.2025 | 12,91 | 13,04 | 12,90 | 12,93 | 0,08% | 3.576.312,00 |
| 05.09.2025 | 12,84 | 12,93 | 12,73 | 12,92 | 1,17% | 5.964.193,00 |
| 04.09.2025 | 12,69 | 12,78 | 12,65 | 12,77 | 1,27% | 6.895.069,00 |
| 03.09.2025 | 12,44 | 12,61 | 12,44 | 12,61 | 1,37% | 5.109.411,00 |
| 02.09.2025 | 12,50 | 12,54 | 12,34 | 12,44 | -1,43% | 4.552.348,00 |
| 29.08.2025 | 12,49 | 12,64 | 12,48 | 12,62 | 1,04% | 4.443.887,00 |
| 28.08.2025 | 12,51 | 12,52 | 12,45 | 12,49 | 0,00% | 1.784.680,00 |
| 27.08.2025 | 12,51 | 12,57 | 12,46 | 12,49 | -0,32% | 1.849.585,00 |
| 26.08.2025 | 12,41 | 12,56 | 12,40 | 12,53 | 0,72% | 3.632.220,00 |
| 25.08.2025 | 12,41 | 12,50 | 12,38 | 12,44 | -0,16% | 2.885.113,00 |
| 22.08.2025 | 12,28 | 12,51 | 12,26 | 12,46 | 0,24% | 7.103.898,00 |
| 21.08.2025 | 12,50 | 12,50 | 12,39 | 12,43 | -0,72% | 5.552.984,00 |
| 20.08.2025 | 12,57 | 12,60 | 12,43 | 12,52 | 0,24% | 5.385.425,00 |
| 19.08.2025 | 12,53 | 12,57 | 12,46 | 12,49 | 0,16% | 3.116.456,00 |
| 18.08.2025 | 12,60 | 12,64 | 12,46 | 12,47 | -0,87% | 3.349.863,00 |
| 15.08.2025 | 12,57 | 12,62 | 12,53 | 12,58 | 0,08% | 2.624.388,00 |
| 14.08.2025 | 12,55 | 12,61 | 12,52 | 12,57 | -0,48% | 2.817.882,00 |
| 13.08.2025 | 12,48 | 12,63 | 12,46 | 12,63 | 1,77% | 3.409.394,00 |
| 12.08.2025 | 12,39 | 12,46 | 12,34 | 12,41 | 0,89% | 3.347.373,00 |
| 11.08.2025 | 12,43 | 12,48 | 12,30 | 12,30 | -0,97% | 2.449.996,00 |
| 08.08.2025 | 12,40 | 12,49 | 12,36 | 12,42 | 0,73% | 2.545.276,00 |
| 07.08.2025 | 12,40 | 12,49 | 12,33 | 12,33 | -0,24% | 3.206.187,00 |
| 06.08.2025 | 12,56 | 12,57 | 12,33 | 12,36 | -1,36% | 3.853.630,00 |
| 05.08.2025 | 12,63 | 12,66 | 12,48 | 12,53 | -0,32% | 3.419.725,00 |
| 04.08.2025 | 12,48 | 12,62 | 12,47 | 12,57 | 0,96% | 4.349.948,00 |
| 01.08.2025 | 12,48 | 12,57 | 12,40 | 12,45 | 0,08% | 4.567.203,00 |
| 31.07.2025 | 12,58 | 12,59 | 12,40 | 12,44 | -0,64% | 3.828.217,00 |
| 30.07.2025 | 12,76 | 12,79 | 12,52 | 12,52 | -1,96% | 2.638.491,00 |
| 29.07.2025 | 12,70 | 12,81 | 12,64 | 12,77 | 0,79% | 3.563.893,00 |
| 28.07.2025 | 12,76 | 12,78 | 12,58 | 12,67 | -0,63% | 3.043.270,00 |
| 25.07.2025 | 12,67 | 12,79 | 12,62 | 12,75 | 0,63% | 4.112.991,00 |
| 24.07.2025 | 12,65 | 12,69 | 12,59 | 12,67 | -0,63% | 4.139.361,00 |
| 23.07.2025 | 12,55 | 12,75 | 12,50 | 12,75 | 0,24% | 6.082.470,00 |
| 22.07.2025 | 12,60 | 12,75 | 12,57 | 12,72 | 1,44% | 6.437.521,00 |
| 21.07.2025 | 12,38 | 12,70 | 12,28 | 12,54 | 0,08% | 6.401.889,00 |
| 18.07.2025 | 12,68 | 12,68 | 12,47 | 12,53 | -0,40% | 4.261.562,00 |
| 17.07.2025 | 12,65 | 12,72 | 12,51 | 12,58 | -0,55% | 3.195.353,00 |
| 16.07.2025 | 12,51 | 12,67 | 12,47 | 12,65 | 1,44% | 3.516.959,00 |
| 15.07.2025 | 12,65 | 12,72 | 12,46 | 12,47 | -0,95% | 3.283.895,00 |
| 14.07.2025 | 12,72 | 12,75 | 12,56 | 12,59 | -1,25% | 3.549.348,00 |
| 11.07.2025 | 12,80 | 12,82 | 12,68 | 12,75 | -0,70% | 3.114.005,00 |
| 10.07.2025 | 12,89 | 12,92 | 12,83 | 12,84 | -0,16% | 3.152.852,00 |
| 09.07.2025 | 12,78 | 12,89 | 12,77 | 12,86 | 0,86% | 3.217.056,00 |
| 08.07.2025 | 12,75 | 12,87 | 12,71 | 12,75 | 0,16% | 3.432.303,00 |
| 07.07.2025 | 12,76 | 12,93 | 12,67 | 12,73 | -0,62% | 4.544.038,00 |
| 03.07.2025 | 12,55 | 12,90 | 12,55 | 12,81 | 2,07% | 3.546.241,00 |
| 02.07.2025 | 12,25 | 12,55 | 12,24 | 12,55 | 2,45% | 4.303.104,00 |
| 01.07.2025 | 12,15 | 12,30 | 12,12 | 12,25 | 0,25% | 3.991.618,00 |
| 30.06.2025 | 12,19 | 12,24 | 12,02 | 12,22 | 0,83% | 3.682.996,00 |
| 27.06.2025 | 12,23 | 12,26 | 12,04 | 12,12 | -0,66% | 5.384.591,00 |
| 26.06.2025 | 12,04 | 12,22 | 12,03 | 12,20 | 1,50% | 4.123.988,00 |
| 25.06.2025 | 12,06 | 12,11 | 12,00 | 12,02 | -0,50% | 2.225.811,00 |
| 24.06.2025 | 12,04 | 12,14 | 12,03 | 12,08 | 0,58% | 3.747.381,00 |
| 23.06.2025 | 12,01 | 12,04 | 11,76 | 12,01 | -1,40% | 4.785.936,00 |
| 20.06.2025 | 12,27 | 12,28 | 12,14 | 12,18 | -0,25% | 8.184.522,00 |
| 18.06.2025 | 12,10 | 12,26 | 12,04 | 12,21 | 1,16% | 4.198.758,00 |
| 17.06.2025 | 12,35 | 12,36 | 12,06 | 12,07 | -1,87% | 4.286.261,00 |
| 16.06.2025 | 12,42 | 12,46 | 12,27 | 12,30 | 0,00% | 3.198.288,00 |
| 13.06.2025 | 12,34 | 12,43 | 12,28 | 12,30 | -0,81% | 2.733.884,00 |
| 12.06.2025 | 12,31 | 12,44 | 12,26 | 12,40 | 0,73% | 3.717.087,00 |
| 11.06.2025 | 12,34 | 12,40 | 12,29 | 12,31 | 0,08% | 3.026.840,00 |
| 10.06.2025 | 12,26 | 12,32 | 12,23 | 12,30 | 0,74% | 2.585.855,00 |
| 09.06.2025 | 12,23 | 12,27 | 12,14 | 12,21 | 0,41% | 2.813.061,00 |
| 06.06.2025 | 12,15 | 12,20 | 12,11 | 12,16 | 0,50% | 2.278.905,00 |
| 05.06.2025 | 12,07 | 12,21 | 12,02 | 12,10 | 0,33% | 4.143.415,00 |
| 04.06.2025 | 12,03 | 12,10 | 11,89 | 12,06 | 0,42% | 2.984.240,00 |
| 03.06.2025 | 11,91 | 12,10 | 11,85 | 12,01 | 1,01% | 3.622.396,00 |
| 02.06.2025 | 12,01 | 12,05 | 11,85 | 11,89 | -1,25% | 3.503.248,00 |
| 30.05.2025 | 12,08 | 12,12 | 11,97 | 12,04 | -0,58% | 4.050.508,00 |
| 29.05.2025 | 12,08 | 12,15 | 12,05 | 12,11 | 0,50% | 3.086.717,00 |
| 28.05.2025 | 11,85 | 12,12 | 11,85 | 12,05 | 1,18% | 4.281.488,00 |
| 27.05.2025 | 11,94 | 11,95 | 11,78 | 11,91 | 0,51% | 3.678.605,00 |
| 23.05.2025 | 11,75 | 11,89 | 11,70 | 11,85 | -1,17% | 2.793.674,00 |
| 22.05.2025 | 12,00 | 12,07 | 11,76 | 11,99 | -0,33% | 4.872.773,00 |
| 21.05.2025 | 12,44 | 12,49 | 12,03 | 12,03 | -3,76% | 4.609.877,00 |
| 20.05.2025 | 12,48 | 12,56 | 12,41 | 12,50 | 0,08% | 2.593.969,00 |
| 19.05.2025 | 12,52 | 12,55 | 12,37 | 12,49 | -0,95% | 3.761.622,00 |
| 16.05.2025 | 12,61 | 12,66 | 12,53 | 12,61 | 0,40% | 3.512.031,00 |
| 15.05.2025 | 12,59 | 12,60 | 12,52 | 12,56 | 0,24% | 3.026.149,00 |
| 14.05.2025 | 12,59 | 12,64 | 12,51 | 12,53 | -0,16% | 3.781.285,00 |
| 13.05.2025 | 12,56 | 12,60 | 12,45 | 12,55 | 0,16% | 2.188.431,00 |
| 12.05.2025 | 12,56 | 12,56 | 12,44 | 12,53 | 0,80% | 4.251.730,00 |
| 09.05.2025 | 12,44 | 12,55 | 12,39 | 12,43 | 0,08% | 3.591.359,00 |
| 08.05.2025 | 12,31 | 12,44 | 12,30 | 12,42 | 1,47% | 2.212.526,00 |
| 07.05.2025 | 12,15 | 12,28 | 12,14 | 12,24 | 0,99% | 2.463.740,00 |
| 06.05.2025 | 12,15 | 12,17 | 12,02 | 12,12 | -0,33% | 2.338.682,00 |
| 05.05.2025 | 12,20 | 12,22 | 12,07 | 12,16 | -0,25% | 2.585.535,00 |
| 02.05.2025 | 12,25 | 12,27 | 12,16 | 12,19 | 0,00% | 2.161.217,00 |
| 01.05.2025 | 12,40 | 12,40 | 12,15 | 12,19 | -1,14% | 2.223.957,00 |
| 30.04.2025 | 12,40 | 12,41 | 12,18 | 12,33 | -1,04% | 2.700.674,00 |
| 29.04.2025 | 12,41 | 12,51 | 12,32 | 12,46 | 0,32% | 3.183.134,00 |
| 28.04.2025 | 12,27 | 12,50 | 12,27 | 12,42 | 1,55% | 3.113.718,00 |
| 25.04.2025 | 12,00 | 12,29 | 11,95 | 12,23 | 2,09% | 3.209.189,00 |