12,260$
0,33%
Echtzeit-Aktienkurs Dynex Capital Inc.
Bid:
Ask:
Aktienkurse zur Dynex Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 12,22 | 12,29 | 12,13 | 12,26 | 0,33% | 1.024.673,00 |
| 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% | 6.218.624,00 |
| 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% | 8.189.984,00 |
| 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 | 12,31 | 12,43 | 12,28 | 12,30 | -0,81% | 2.735.223,00 |
| 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% | 2.279.817,00 |
| 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 | 12,07 | 12,12 | 11,97 | 12,04 | -0,58% | 4.055.668,00 |
| 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% | 3.533.380,00 |
| 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 | 12,45 | 12,55 | 12,39 | 12,43 | 0,08% | 3.592.173,00 |
| 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% | 2.162.695,00 |
| 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 | 12,04 | 12,29 | 11,95 | 12,23 | 2,09% | 3.211.898,00 |
| 24.04.2025 | 11,90 | 12,01 | 11,76 | 11,98 | 1,01% | 3.981.327,00 |
| 23.04.2025 | 11,85 | 11,93 | 11,68 | 11,86 | 0,42% | 5.226.172,00 |
| 22.04.2025 | 11,59 | 11,86 | 11,49 | 11,81 | 3,05% | 4.297.566,00 |
| 21.04.2025 | 11,50 | 11,56 | 11,22 | 11,46 | -1,80% | 5.165.472,00 |
| 17.04.2025 | 11,60 | 11,85 | 11,60 | 11,67 | 0,69% | 3.436.202,00 |
| 16.04.2025 | 11,78 | 11,81 | 11,58 | 11,59 | -1,45% | 2.970.486,00 |
| 15.04.2025 | 11,74 | 11,91 | 11,63 | 11,76 | 0,60% | 3.445.981,00 |
| 14.04.2025 | 11,57 | 11,80 | 11,49 | 11,69 | 2,63% | 4.443.597,00 |
| 11.04.2025 | 11,13 | 11,41 | 10,92 | 11,39 | 2,34% | 6.510.782,00 |
| 10.04.2025 | 11,82 | 11,87 | 10,97 | 11,13 | -6,63% | 6.531.770,00 |
| 09.04.2025 | 11,39 | 11,96 | 10,79 | 11,92 | 3,38% | 8.999.031,00 |
| 08.04.2025 | 12,20 | 12,23 | 11,43 | 11,53 | -1,71% | 6.274.188,00 |
| 07.04.2025 | 11,63 | 12,64 | 11,47 | 11,73 | -3,30% | 7.922.959,00 |
| 04.04.2025 | 12,60 | 12,60 | 11,99 | 12,13 | -4,49% | 6.761.719,00 |
| 03.04.2025 | 12,65 | 12,86 | 12,54 | 12,70 | -0,86% | 5.633.984,00 |
| 02.04.2025 | 12,94 | 12,97 | 12,77 | 12,81 | -1,39% | 3.624.135,00 |
| 01.04.2025 | 13,08 | 13,08 | 12,87 | 12,99 | -0,23% | 2.914.252,00 |
| 31.03.2025 | 12,98 | 13,19 | 12,89 | 13,02 | -0,23% | 4.475.014,00 |
| 28.03.2025 | 13,28 | 13,28 | 12,98 | 13,05 | -1,73% | 4.889.690,00 |
| 27.03.2025 | 13,36 | 13,48 | 13,26 | 13,28 | -0,60% | 2.166.387,00 |
| 26.03.2025 | 13,60 | 13,61 | 13,25 | 13,36 | -1,76% | 3.959.109,00 |
| 25.03.2025 | 13,84 | 13,84 | 13,58 | 13,60 | -1,81% | 2.670.349,00 |
| 24.03.2025 | 14,01 | 14,02 | 13,82 | 13,85 | -1,35% | 3.103.724,00 |
| 21.03.2025 | 14,06 | 14,21 | 13,97 | 14,04 | -0,43% | 7.975.946,00 |
| 20.03.2025 | 14,24 | 14,35 | 14,03 | 14,10 | -0,91% | 3.693.169,00 |
| 19.03.2025 | 14,46 | 14,50 | 14,16 | 14,23 | -1,32% | 2.890.499,00 |
| 18.03.2025 | 14,38 | 14,46 | 14,28 | 14,42 | 0,56% | 2.485.629,00 |
| 17.03.2025 | 14,20 | 14,35 | 14,19 | 14,34 | 0,84% | 2.322.589,00 |
| 14.03.2025 | 14,02 | 14,22 | 14,01 | 14,22 | 1,64% | 2.249.951,00 |
| 13.03.2025 | 13,98 | 14,13 | 13,94 | 13,99 | 0,43% | 2.174.612,00 |
| 12.03.2025 | 14,06 | 14,06 | 13,76 | 13,93 | 0,29% | 3.098.976,00 |
| 11.03.2025 | 14,29 | 14,33 | 13,77 | 13,89 | -2,59% | 4.424.873,00 |
| 10.03.2025 | 14,32 | 14,52 | 14,20 | 14,26 | -0,77% | 4.745.086,00 |
| 07.03.2025 | 14,04 | 14,47 | 14,02 | 14,37 | 2,50% | 4.836.324,00 |
| 06.03.2025 | 14,00 | 14,09 | 13,93 | 14,02 | -0,36% | 2.511.026,00 |
| 05.03.2025 | 13,86 | 14,10 | 13,80 | 14,07 | 1,52% | 4.887.526,00 |
| 04.03.2025 | 13,93 | 13,96 | 13,78 | 13,86 | -0,79% | 3.819.222,00 |
| 03.03.2025 | 14,06 | 14,11 | 13,93 | 13,97 | -0,71% | 2.731.778,00 |
| 28.02.2025 | 13,96 | 14,11 | 13,92 | 14,07 | 0,86% | 4.780.242,00 |
| 27.02.2025 | 13,97 | 14,02 | 13,90 | 13,95 | -0,07% | 2.535.244,00 |
| 26.02.2025 | 13,90 | 14,03 | 13,87 | 13,96 | 0,58% | 3.620.261,00 |
| 25.02.2025 | 13,94 | 14,02 | 13,81 | 13,88 | -0,29% | 3.448.151,00 |
| 24.02.2025 | 13,96 | 13,99 | 13,81 | 13,92 | -1,00% | 3.445.588,00 |
| 21.02.2025 | 14,11 | 14,21 | 13,96 | 14,06 | 1,37% | 5.562.996,00 |
| 20.02.2025 | 13,83 | 13,95 | 13,79 | 13,87 | 0,43% | 2.409.880,00 |
| 19.02.2025 | 13,69 | 13,83 | 13,67 | 13,81 | 0,73% | 2.405.607,00 |
| 18.02.2025 | 13,79 | 13,85 | 13,69 | 13,71 | -0,58% | 2.800.170,00 |
| 14.02.2025 | 13,51 | 13,82 | 13,51 | 13,79 | 2,38% | 3.781.713,00 |
| 13.02.2025 | 13,37 | 13,48 | 13,27 | 13,47 | 1,58% | 2.378.803,00 |
| 12.02.2025 | 13,20 | 13,30 | 13,16 | 13,26 | -0,38% | 2.177.342,00 |
| 11.02.2025 | 13,29 | 13,32 | 13,23 | 13,31 | -0,22% | 1.925.555,00 |
| 10.02.2025 | 13,34 | 13,39 | 13,28 | 13,34 | 0,00% | 1.259.236,00 |
| 07.02.2025 | 13,40 | 13,42 | 13,26 | 13,34 | -0,52% | 1.863.732,00 |
| 06.02.2025 | 13,37 | 13,44 | 13,33 | 13,41 | 0,52% | 2.398.256,00 |