12,610$
0,32%
Echtzeit-Aktienkurs Dynex Capital Inc
Bid:
Ask:
Aktienkurse zur Dynex Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,60 | 12,61 | 12,55 | 12,61 | 0,32% | 135.534,00 |
| 16.05.2024 | 12,54 | 12,62 | 12,53 | 12,57 | 0,16% | 1.028.014,00 |
| 15.05.2024 | 12,61 | 12,65 | 12,49 | 12,55 | 1,05% | 1.520.905,00 |
| 14.05.2024 | 12,42 | 12,49 | 12,40 | 12,42 | 0,81% | 1.158.133,00 |
| 13.05.2024 | 12,42 | 12,44 | 12,32 | 12,32 | -0,56% | 950.923,00 |
| 10.05.2024 | 12,32 | 12,39 | 12,30 | 12,39 | 0,57% | 992.084,00 |
| 09.05.2024 | 12,21 | 12,33 | 12,20 | 12,32 | 1,15% | 551.359,00 |
| 08.05.2024 | 12,12 | 12,25 | 12,08 | 12,18 | 0,08% | 546.608,00 |
| 07.05.2024 | 12,27 | 12,37 | 12,16 | 12,17 | -0,49% | 931.328,00 |
| 06.05.2024 | 12,14 | 12,25 | 12,14 | 12,23 | 1,24% | 1.189.731,00 |
| 03.05.2024 | 12,13 | 12,28 | 11,98 | 12,08 | 0,75% | 1.006.887,00 |
| 02.05.2024 | 11,97 | 11,99 | 11,83 | 11,99 | 1,10% | 793.598,00 |
| 01.05.2024 | 11,72 | 12,02 | 11,72 | 11,86 | 1,63% | 1.378.400,00 |
| 30.04.2024 | 11,73 | 11,81 | 11,64 | 11,67 | -1,10% | 909.886,00 |
| 29.04.2024 | 11,99 | 12,08 | 11,79 | 11,80 | -1,01% | 1.075.562,00 |
| 26.04.2024 | 11,68 | 11,96 | 11,67 | 11,92 | 2,23% | 1.017.664,00 |
| 25.04.2024 | 11,76 | 11,85 | 11,62 | 11,66 | -1,93% | 1.306.317,00 |
| 24.04.2024 | 11,79 | 11,92 | 11,71 | 11,89 | 0,51% | 1.656.162,00 |
| 23.04.2024 | 11,41 | 11,83 | 11,36 | 11,83 | 3,23% | 2.623.382,00 |
| 22.04.2024 | 11,59 | 11,68 | 11,37 | 11,46 | -2,13% | 2.681.840,00 |
| 19.04.2024 | 11,50 | 11,71 | 11,49 | 11,71 | 2,00% | 1.422.346,00 |
| 18.04.2024 | 11,52 | 11,62 | 11,47 | 11,48 | -0,35% | 1.028.391,00 |
| 17.04.2024 | 11,55 | 11,58 | 11,42 | 11,52 | 0,52% | 1.257.854,00 |
| 16.04.2024 | 11,57 | 11,57 | 11,37 | 11,46 | -1,38% | 1.397.178,00 |
| 15.04.2024 | 11,84 | 11,84 | 11,50 | 11,62 | -1,44% | 1.560.382,00 |
| 12.04.2024 | 11,76 | 11,92 | 11,70 | 11,79 | 0,51% | 1.364.648,00 |
| 11.04.2024 | 11,80 | 11,80 | 11,52 | 11,73 | 0,43% | 1.726.550,00 |
| 10.04.2024 | 12,04 | 12,06 | 11,58 | 11,68 | -4,81% | 2.460.058,00 |
| 09.04.2024 | 12,15 | 12,27 | 12,09 | 12,27 | 1,24% | 986.143,00 |
| 08.04.2024 | 12,18 | 12,21 | 12,05 | 12,12 | -0,08% | 726.605,00 |
| 05.04.2024 | 12,07 | 12,18 | 12,01 | 12,13 | -0,08% | 939.923,00 |
| 04.04.2024 | 12,22 | 12,29 | 12,08 | 12,14 | 0,17% | 888.795,00 |
| 03.04.2024 | 12,14 | 12,20 | 12,08 | 12,12 | -0,49% | 1.165.446,00 |
| 02.04.2024 | 12,20 | 12,37 | 12,15 | 12,18 | -1,06% | 1.127.196,00 |
| 01.04.2024 | 12,45 | 12,47 | 12,26 | 12,31 | -1,12% | 991.815,00 |
| 28.03.2024 | 12,40 | 12,53 | 12,36 | 12,45 | 0,40% | 1.403.483,00 |
| 27.03.2024 | 12,29 | 12,40 | 12,24 | 12,40 | 1,64% | 903.836,00 |
| 26.03.2024 | 12,39 | 12,39 | 12,09 | 12,20 | -0,89% | 1.608.226,00 |
| 25.03.2024 | 12,27 | 12,42 | 12,26 | 12,31 | 0,41% | 1.152.471,00 |
| 22.03.2024 | 12,35 | 12,42 | 12,19 | 12,26 | -0,08% | 1.391.769,00 |
| 21.03.2024 | 12,32 | 12,44 | 12,24 | 12,27 | -1,37% | 3.588.964,00 |
| 20.03.2024 | 12,51 | 12,66 | 12,38 | 12,44 | -0,48% | 3.167.136,00 |
| 19.03.2024 | 12,45 | 12,55 | 12,37 | 12,50 | 0,16% | 989.979,00 |
| 18.03.2024 | 12,43 | 12,54 | 12,40 | 12,48 | 0,00% | 855.992,00 |
| 15.03.2024 | 12,29 | 12,48 | 12,24 | 12,48 | 1,22% | 1.462.186,00 |
| 14.03.2024 | 12,73 | 12,73 | 12,31 | 12,33 | -3,45% | 1.237.621,00 |
| 13.03.2024 | 12,71 | 12,78 | 12,67 | 12,77 | 0,79% | 1.285.241,00 |
| 12.03.2024 | 12,57 | 12,69 | 12,50 | 12,67 | 0,64% | 700.279,00 |
| 11.03.2024 | 12,50 | 12,68 | 12,47 | 12,59 | 0,72% | 1.415.610,00 |
| 08.03.2024 | 12,51 | 12,66 | 12,44 | 12,50 | 0,48% | 1.024.301,00 |
| 07.03.2024 | 12,43 | 12,48 | 12,40 | 12,44 | 0,48% | 683.282,00 |
| 06.03.2024 | 12,34 | 12,40 | 12,28 | 12,38 | 0,98% | 907.861,00 |
| 05.03.2024 | 12,22 | 12,30 | 12,16 | 12,26 | 0,00% | 666.105,00 |
| 04.03.2024 | 12,38 | 12,39 | 12,24 | 12,26 | -0,97% | 639.749,00 |
| 01.03.2024 | 12,30 | 12,42 | 12,23 | 12,38 | 0,32% | 1.009.197,00 |
| 29.02.2024 | 12,25 | 12,37 | 12,21 | 12,34 | 1,56% | 1.539.755,00 |
| 28.02.2024 | 12,12 | 12,19 | 12,02 | 12,15 | -0,33% | 867.118,00 |
| 27.02.2024 | 12,23 | 12,23 | 12,10 | 12,19 | 0,25% | 962.423,00 |
| 26.02.2024 | 12,21 | 12,27 | 12,02 | 12,16 | -0,49% | 1.001.232,00 |
| 23.02.2024 | 12,26 | 12,31 | 12,15 | 12,22 | -0,16% | 1.110.376,00 |
| 22.02.2024 | 12,17 | 12,28 | 12,09 | 12,24 | -0,81% | 995.826,00 |
| 21.02.2024 | 12,34 | 12,37 | 12,25 | 12,34 | -0,08% | 1.111.724,00 |
| 20.02.2024 | 12,35 | 12,43 | 12,25 | 12,35 | -0,56% | 960.754,00 |
| 16.02.2024 | 12,35 | 12,52 | 12,24 | 12,42 | -0,56% | 1.133.814,00 |
| 15.02.2024 | 12,18 | 12,55 | 12,16 | 12,49 | 3,22% | 1.547.042,00 |
| 14.02.2024 | 11,97 | 12,11 | 11,86 | 12,10 | 2,37% | 1.173.587,00 |
| 13.02.2024 | 12,13 | 12,13 | 11,79 | 11,82 | -4,45% | 1.190.645,00 |
| 12.02.2024 | 12,20 | 12,37 | 12,15 | 12,37 | 1,56% | 847.068,00 |
| 09.02.2024 | 12,00 | 12,19 | 11,96 | 12,18 | 1,58% | 787.198,00 |
| 08.02.2024 | 11,86 | 12,05 | 11,82 | 11,99 | 1,18% | 1.112.967,00 |
| 07.02.2024 | 12,27 | 12,27 | 11,80 | 11,85 | -2,79% | 2.124.879,00 |
| 06.02.2024 | 12,11 | 12,26 | 12,05 | 12,19 | 0,66% | 1.094.846,00 |
| 05.02.2024 | 12,29 | 12,29 | 11,88 | 12,11 | -1,86% | 1.632.110,00 |
| 02.02.2024 | 12,28 | 12,41 | 12,18 | 12,34 | -0,80% | 1.293.649,00 |
| 01.02.2024 | 12,31 | 12,47 | 12,06 | 12,44 | 1,63% | 1.662.888,00 |
| 31.01.2024 | 12,50 | 12,58 | 12,24 | 12,24 | -2,08% | 2.035.151,00 |
| 30.01.2024 | 12,80 | 12,80 | 12,50 | 12,50 | -2,65% | 2.327.705,00 |
| 29.01.2024 | 12,80 | 13,13 | 12,71 | 12,84 | 1,18% | 2.548.539,00 |
| 26.01.2024 | 12,74 | 12,83 | 12,67 | 12,69 | 0,00% | 1.196.050,00 |
| 25.01.2024 | 12,64 | 12,70 | 12,52 | 12,69 | 1,60% | 1.066.853,00 |
| 24.01.2024 | 12,65 | 12,73 | 12,47 | 12,49 | -0,56% | 1.414.583,00 |
| 23.01.2024 | 12,47 | 12,56 | 12,36 | 12,56 | 0,96% | 921.753,00 |
| 22.01.2024 | 12,52 | 12,67 | 12,35 | 12,44 | -1,50% | 1.234.786,00 |
| 19.01.2024 | 12,70 | 12,71 | 12,47 | 12,63 | -0,32% | 1.333.779,00 |
| 18.01.2024 | 12,62 | 12,71 | 12,40 | 12,67 | 1,20% | 1.405.315,00 |
| 17.01.2024 | 12,63 | 12,66 | 12,38 | 12,52 | -1,11% | 1.046.125,00 |
| 16.01.2024 | 12,74 | 12,76 | 12,55 | 12,66 | -1,17% | 838.385,00 |
| 12.01.2024 | 12,75 | 12,99 | 12,74 | 12,81 | 1,10% | 872.352,00 |
| 11.01.2024 | 12,70 | 12,74 | 12,51 | 12,67 | -0,78% | 1.052.457,00 |
| 10.01.2024 | 12,73 | 12,82 | 12,67 | 12,77 | 0,31% | 647.488,00 |
| 09.01.2024 | 12,49 | 12,76 | 12,46 | 12,73 | 0,63% | 761.530,00 |
| 08.01.2024 | 12,28 | 12,65 | 12,25 | 12,65 | 2,93% | 740.792,00 |
| 05.01.2024 | 12,05 | 12,30 | 11,97 | 12,29 | 1,74% | 690.576,00 |
| 04.01.2024 | 12,18 | 12,24 | 12,08 | 12,08 | -0,90% | 669.855,00 |
| 03.01.2024 | 12,36 | 12,36 | 12,13 | 12,19 | -2,01% | 1.234.264,00 |
| 02.01.2024 | 12,45 | 12,54 | 12,36 | 12,44 | -0,64% | 902.049,00 |
| 29.12.2023 | 12,71 | 12,75 | 12,49 | 12,52 | -1,73% | 819.586,00 |
| 28.12.2023 | 12,71 | 12,81 | 12,67 | 12,74 | 0,08% | 742.086,00 |
| 27.12.2023 | 12,71 | 12,78 | 12,69 | 12,73 | 0,16% | 533.047,00 |
| 26.12.2023 | 12,64 | 12,76 | 12,64 | 12,71 | 0,87% | 781.706,00 |