13,640$
0,81%
Echtzeit-Aktienkurs Dynex Capital Inc.
Bid:
Ask:
Aktienkurse zur Dynex Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 13,55 | 13,69 | 13,48 | 13,64 | 0,81% | 3.527.237,00 |
| 12.12.2025 | 13,59 | 13,66 | 13,53 | 13,53 | 0,07% | 3.554.860,00 |
| 11.12.2025 | 13,72 | 13,73 | 13,51 | 13,52 | -1,24% | 4.161.985,00 |
| 10.12.2025 | 13,71 | 13,75 | 13,63 | 13,69 | -0,07% | 3.087.259,00 |
| 09.12.2025 | 13,91 | 13,95 | 13,66 | 13,70 | -1,58% | 5.011.876,00 |
| 08.12.2025 | 14,06 | 14,06 | 13,86 | 13,92 | -0,78% | 4.030.938,00 |
| 05.12.2025 | 13,91 | 14,05 | 13,90 | 14,03 | 1,08% | 3.768.777,00 |
| 04.12.2025 | 13,90 | 13,97 | 13,85 | 13,88 | -0,07% | 3.021.719,00 |
| 03.12.2025 | 13,89 | 13,96 | 13,85 | 13,89 | 0,43% | 3.427.762,00 |
| 02.12.2025 | 13,94 | 13,95 | 13,81 | 13,83 | -0,36% | 3.759.503,00 |
| 01.12.2025 | 13,90 | 14,00 | 13,80 | 13,88 | -0,93% | 3.955.789,00 |
| 28.11.2025 | 13,98 | 14,06 | 13,97 | 14,01 | 0,57% | 3.908.217,00 |
| 26.11.2025 | 13,81 | 14,03 | 13,80 | 13,93 | 1,02% | 4.898.163,00 |
| 25.11.2025 | 13,55 | 13,81 | 13,55 | 13,79 | 1,92% | 6.856.100,00 |
| 24.11.2025 | 13,49 | 13,56 | 13,42 | 13,53 | 0,30% | 6.187.346,00 |
| 21.11.2025 | 13,25 | 13,50 | 13,20 | 13,49 | 0,67% | 6.695.902,00 |
| 20.11.2025 | 13,46 | 13,55 | 13,35 | 13,40 | -0,07% | 6.051.479,00 |
| 19.11.2025 | 13,54 | 13,55 | 13,41 | 13,41 | -0,74% | 5.367.581,00 |
| 18.11.2025 | 13,48 | 13,53 | 13,39 | 13,51 | 0,07% | 4.725.050,00 |
| 17.11.2025 | 13,63 | 13,69 | 13,46 | 13,50 | -0,66% | 4.644.672,00 |
| 14.11.2025 | 13,61 | 13,69 | 13,50 | 13,59 | -0,44% | 3.514.053,00 |
| 13.11.2025 | 13,65 | 13,75 | 13,62 | 13,65 | -0,51% | 3.580.524,00 |
| 12.11.2025 | 13,75 | 13,78 | 13,58 | 13,72 | -0,07% | 4.052.970,00 |
| 11.11.2025 | 13,65 | 13,79 | 13,65 | 13,73 | 1,03% | 5.141.414,00 |
| 10.11.2025 | 13,65 | 13,79 | 13,59 | 13,59 | -0,22% | 5.624.555,00 |
| 07.11.2025 | 13,40 | 13,63 | 13,38 | 13,62 | 2,02% | 8.999.411,00 |
| 06.11.2025 | 13,42 | 13,51 | 13,34 | 13,35 | -0,67% | 3.563.741,00 |
| 05.11.2025 | 13,40 | 13,51 | 13,38 | 13,44 | 0,60% | 3.593.872,00 |
| 04.11.2025 | 13,18 | 13,39 | 13,18 | 13,36 | 0,60% | 3.524.371,00 |
| 03.11.2025 | 13,25 | 13,30 | 13,12 | 13,28 | 0,30% | 3.828.365,00 |
| 31.10.2025 | 13,16 | 13,30 | 13,08 | 13,24 | 0,91% | 3.291.729,00 |
| 30.10.2025 | 13,33 | 13,33 | 13,04 | 13,12 | -1,58% | 5.069.520,00 |
| 29.10.2025 | 13,49 | 13,59 | 13,30 | 13,33 | -1,11% | 3.249.967,00 |
| 28.10.2025 | 13,62 | 13,66 | 13,44 | 13,48 | -0,74% | 2.963.881,00 |
| 27.10.2025 | 13,42 | 13,63 | 13,42 | 13,58 | 1,34% | 4.458.085,00 |
| 24.10.2025 | 13,32 | 13,51 | 13,30 | 13,40 | 0,22% | 5.206.925,00 |
| 22.10.2025 | 13,33 | 13,42 | 13,19 | 13,37 | 0,60% | 6.663.651,00 |
| 21.10.2025 | 13,43 | 13,44 | 13,20 | 13,29 | -1,04% | 6.116.876,00 |
| 20.10.2025 | 13,36 | 13,43 | 13,00 | 13,43 | 0,37% | 7.315.763,00 |
| 17.10.2025 | 13,10 | 13,40 | 13,06 | 13,38 | 1,36% | 4.402.857,00 |
| 16.10.2025 | 13,30 | 13,38 | 13,18 | 13,20 | -0,68% | 5.657.630,00 |
| 15.10.2025 | 13,37 | 13,40 | 13,00 | 13,29 | -0,08% | 5.082.024,00 |
| 14.10.2025 | 13,12 | 13,37 | 13,10 | 13,30 | 1,06% | 5.473.937,00 |
| 13.10.2025 | 13,05 | 13,19 | 12,94 | 13,16 | 1,39% | 4.336.585,00 |
| 10.10.2025 | 13,01 | 13,11 | 12,89 | 12,98 | 0,15% | 4.913.093,00 |
| 09.10.2025 | 13,07 | 13,12 | 12,92 | 12,96 | -0,84% | 4.496.292,00 |
| 08.10.2025 | 12,94 | 13,08 | 12,93 | 13,07 | 1,40% | 4.930.871,00 |
| 07.10.2025 | 12,69 | 12,95 | 12,65 | 12,89 | 1,26% | 6.592.858,00 |
| 03.10.2025 | 12,68 | 12,83 | 12,68 | 12,73 | 0,55% | 4.243.260,00 |
| 02.10.2025 | 12,48 | 12,66 | 12,44 | 12,66 | 1,44% | 4.501.676,00 |
| 01.10.2025 | 12,25 | 12,49 | 12,24 | 12,48 | 1,55% | 5.690.552,00 |
| 30.09.2025 | 12,10 | 12,31 | 12,06 | 12,29 | 1,82% | 5.764.124,00 |
| 29.09.2025 | 12,14 | 12,15 | 11,96 | 12,07 | -0,25% | 3.963.164,00 |
| 26.09.2025 | 12,06 | 12,21 | 12,06 | 12,10 | 0,50% | 3.600.260,00 |
| 25.09.2025 | 11,98 | 12,08 | 11,92 | 12,04 | -0,08% | 3.992.523,00 |
| 24.09.2025 | 12,07 | 12,08 | 11,99 | 12,05 | -0,41% | 4.141.015,00 |
| 23.09.2025 | 11,85 | 12,12 | 11,83 | 12,10 | 2,11% | 6.293.258,00 |
| 22.09.2025 | 12,10 | 12,13 | 11,85 | 11,85 | -3,42% | 9.771.356,00 |
| 19.09.2025 | 12,40 | 12,43 | 12,25 | 12,27 | -0,81% | 14.084.734,00 |
| 18.09.2025 | 12,53 | 12,53 | 12,34 | 12,37 | -0,80% | 5.541.092,00 |
| 17.09.2025 | 12,40 | 12,59 | 12,36 | 12,47 | 1,05% | 5.638.959,00 |
| 16.09.2025 | 12,51 | 12,56 | 12,32 | 12,34 | -1,28% | 6.615.982,00 |
| 15.09.2025 | 12,55 | 12,59 | 12,49 | 12,50 | -0,24% | 3.991.792,00 |
| 12.09.2025 | 12,56 | 12,62 | 12,48 | 12,53 | -0,24% | 3.895.774,00 |
| 11.09.2025 | 12,75 | 12,80 | 12,55 | 12,56 | -1,18% | 5.415.841,00 |
| 10.09.2025 | 12,92 | 12,98 | 12,70 | 12,71 | -1,47% | 4.025.748,00 |
| 09.09.2025 | 12,92 | 12,98 | 12,81 | 12,90 | -0,23% | 4.318.609,00 |
| 08.09.2025 | 12,90 | 13,04 | 12,90 | 12,93 | 0,08% | 3.587.803,00 |
| 05.09.2025 | 12,86 | 12,93 | 12,73 | 12,92 | 1,17% | 6.543.417,00 |
| 04.09.2025 | 12,70 | 12,78 | 12,65 | 12,77 | 1,27% | 7.068.958,00 |
| 03.09.2025 | 12,45 | 12,61 | 12,44 | 12,61 | 1,37% | 5.219.297,00 |
| 02.09.2025 | 12,50 | 12,54 | 12,34 | 12,44 | -1,43% | 4.557.193,00 |
| 29.08.2025 | 12,49 | 12,64 | 12,48 | 12,62 | 1,04% | 4.443.887,00 |
| 28.08.2025 | 12,50 | 12,52 | 12,45 | 12,49 | 0,00% | 1.786.607,00 |
| 27.08.2025 | 12,46 | 12,57 | 12,46 | 12,49 | -0,32% | 1.850.212,00 |
| 26.08.2025 | 12,40 | 12,56 | 12,40 | 12,53 | 0,72% | 3.634.411,00 |
| 25.08.2025 | 12,40 | 12,50 | 12,38 | 12,44 | -0,16% | 2.889.438,00 |
| 22.08.2025 | 12,26 | 12,51 | 12,26 | 12,46 | 0,24% | 7.112.884,00 |
| 21.08.2025 | 12,50 | 12,50 | 12,39 | 12,43 | -0,72% | 5.593.276,00 |
| 20.08.2025 | 12,56 | 12,60 | 12,43 | 12,52 | 0,24% | 5.406.438,00 |
| 19.08.2025 | 12,53 | 12,57 | 12,46 | 12,49 | 0,16% | 3.130.823,00 |
| 18.08.2025 | 12,60 | 12,64 | 12,46 | 12,47 | -0,87% | 3.354.270,00 |
| 15.08.2025 | 12,57 | 12,62 | 12,53 | 12,58 | 0,08% | 2.630.242,00 |
| 14.08.2025 | 12,55 | 12,61 | 12,52 | 12,57 | -0,48% | 2.824.775,00 |
| 13.08.2025 | 12,47 | 12,63 | 12,46 | 12,63 | 1,77% | 3.420.992,00 |
| 12.08.2025 | 12,39 | 12,46 | 12,34 | 12,41 | 0,89% | 3.355.369,00 |
| 11.08.2025 | 12,43 | 12,48 | 12,30 | 12,30 | -0,97% | 2.548.783,00 |
| 08.08.2025 | 12,40 | 12,49 | 12,36 | 12,42 | 0,73% | 2.549.287,00 |
| 07.08.2025 | 12,39 | 12,49 | 12,33 | 12,33 | -0,24% | 3.208.866,00 |
| 06.08.2025 | 12,56 | 12,57 | 12,33 | 12,36 | -1,36% | 3.856.397,00 |
| 05.08.2025 | 12,62 | 12,66 | 12,48 | 12,53 | -0,32% | 3.430.669,00 |
| 04.08.2025 | 12,48 | 12,62 | 12,47 | 12,57 | 0,96% | 4.354.472,00 |
| 01.08.2025 | 12,50 | 12,57 | 12,39 | 12,45 | 0,08% | 4.619.557,00 |
| 31.07.2025 | 12,59 | 12,59 | 12,40 | 12,44 | -0,64% | 3.832.428,00 |
| 30.07.2025 | 12,76 | 12,79 | 12,52 | 12,52 | -1,96% | 2.646.094,00 |
| 29.07.2025 | 12,71 | 12,81 | 12,64 | 12,77 | 0,79% | 3.587.703,00 |
| 28.07.2025 | 12,75 | 12,78 | 12,58 | 12,67 | -0,63% | 3.059.465,00 |
| 25.07.2025 | 12,66 | 12,79 | 12,62 | 12,75 | 0,63% | 4.116.635,00 |
| 24.07.2025 | 12,64 | 12,69 | 12,59 | 12,67 | -0,63% | 4.146.067,00 |
| 23.07.2025 | 12,56 | 12,75 | 12,50 | 12,75 | 0,24% | 6.106.036,00 |