13,175$
0,42%
Echtzeit-Aktienkurs Dynex Capital Inc.
Bid:
Ask:
Aktienkurse zur Dynex Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 13,25 | 13,29 | 13,15 | 13,18 | 0,42% | 78.098,00 |
| 20.07.2026 | 13,38 | 13,44 | 13,02 | 13,12 | -1,58% | 9.775.724,00 |
| 17.07.2026 | 13,50 | 13,55 | 13,26 | 13,33 | -1,48% | 7.220.868,00 |
| 16.07.2026 | 13,36 | 13,59 | 13,33 | 13,53 | 1,58% | 5.159.076,00 |
| 15.07.2026 | 13,26 | 13,57 | 13,26 | 13,32 | 0,76% | 9.138.378,00 |
| 14.07.2026 | 13,11 | 13,40 | 13,08 | 13,22 | 1,85% | 8.272.227,00 |
| 13.07.2026 | 13,13 | 13,17 | 12,94 | 12,98 | -1,29% | 4.595.367,00 |
| 10.07.2026 | 13,19 | 13,22 | 13,07 | 13,15 | 0,00% | 2.365.261,00 |
| 09.07.2026 | 13,04 | 13,22 | 12,95 | 13,15 | 1,00% | 4.598.731,00 |
| 08.07.2026 | 13,11 | 13,15 | 12,97 | 13,02 | -1,14% | 3.801.967,00 |
| 07.07.2026 | 13,26 | 13,31 | 13,09 | 13,17 | -0,53% | 4.219.032,00 |
| 06.07.2026 | 13,04 | 13,27 | 12,99 | 13,24 | 1,77% | 3.893.817,00 |
| 02.07.2026 | 13,05 | 13,08 | 12,92 | 13,01 | 0,39% | 3.925.683,00 |
| 01.07.2026 | 13,06 | 13,08 | 12,96 | 12,96 | -1,14% | 6.663.706,00 |
| 30.06.2026 | 13,16 | 13,25 | 13,08 | 13,11 | -0,53% | 8.103.435,00 |
| 29.06.2026 | 13,13 | 13,18 | 12,98 | 13,18 | 0,30% | 5.936.276,00 |
| 26.06.2026 | 13,10 | 13,23 | 13,04 | 13,14 | 0,38% | 11.128.143,00 |
| 25.06.2026 | 13,01 | 13,11 | 12,96 | 13,09 | 0,61% | 3.401.478,00 |
| 24.06.2026 | 12,97 | 13,13 | 12,95 | 13,01 | 0,70% | 4.386.907,00 |
| 23.06.2026 | 12,78 | 12,99 | 12,74 | 12,92 | 0,62% | 3.920.555,00 |
| 22.06.2026 | 12,86 | 12,97 | 12,83 | 12,84 | -1,68% | 5.602.211,00 |
| 18.06.2026 | 13,12 | 13,17 | 13,01 | 13,06 | 0,08% | 7.188.465,00 |
| 17.06.2026 | 13,21 | 13,24 | 13,01 | 13,05 | -1,21% | 6.467.769,00 |
| 16.06.2026 | 13,18 | 13,32 | 13,15 | 13,21 | 0,84% | 6.027.825,00 |
| 15.06.2026 | 13,07 | 13,24 | 13,00 | 13,10 | 1,31% | 4.464.255,00 |
| 12.06.2026 | 12,95 | 12,99 | 12,85 | 12,93 | 0,23% | 3.058.140,00 |
| 11.06.2026 | 12,84 | 12,96 | 12,80 | 12,90 | 1,10% | 3.720.973,00 |
| 10.06.2026 | 12,98 | 13,01 | 12,75 | 12,76 | -1,54% | 3.890.141,00 |
| 09.06.2026 | 12,84 | 13,00 | 12,83 | 12,96 | 1,81% | 4.793.882,00 |
| 08.06.2026 | 12,96 | 12,99 | 12,71 | 12,73 | -1,09% | 3.324.061,00 |
| 05.06.2026 | 12,93 | 13,02 | 12,86 | 12,87 | -1,08% | 2.955.434,00 |
| 04.06.2026 | 12,88 | 13,07 | 12,84 | 13,01 | 1,72% | 3.014.634,00 |
| 03.06.2026 | 12,80 | 12,86 | 12,73 | 12,79 | -0,62% | 2.947.335,00 |
| 02.06.2026 | 12,97 | 13,04 | 12,83 | 12,87 | -0,77% | 3.729.881,00 |
| 01.06.2026 | 12,91 | 13,08 | 12,86 | 12,97 | -0,92% | 3.504.923,00 |
| 29.05.2026 | 13,03 | 13,10 | 13,02 | 13,09 | 0,46% | 3.691.518,00 |
| 28.05.2026 | 13,00 | 13,05 | 12,93 | 13,03 | -0,15% | 2.626.686,00 |
| 27.05.2026 | 12,99 | 13,16 | 12,97 | 13,05 | 0,38% | 3.250.072,00 |
| 26.05.2026 | 12,81 | 13,02 | 12,75 | 13,00 | 2,20% | 4.869.579,00 |
| 22.05.2026 | 12,90 | 12,93 | 12,71 | 12,72 | -1,01% | 4.838.138,00 |
| 21.05.2026 | 12,66 | 12,91 | 12,57 | 12,85 | -0,16% | 6.185.119,00 |
| 20.05.2026 | 12,83 | 12,92 | 12,72 | 12,87 | 0,70% | 6.368.432,00 |
| 19.05.2026 | 12,90 | 12,93 | 12,77 | 12,78 | -1,62% | 6.062.749,00 |
| 18.05.2026 | 13,02 | 13,12 | 12,97 | 12,99 | 0,15% | 4.823.524,00 |
| 15.05.2026 | 13,05 | 13,10 | 12,90 | 12,97 | -1,07% | 4.417.061,00 |
| 14.05.2026 | 13,26 | 13,30 | 13,10 | 13,11 | -0,61% | 3.701.023,00 |
| 13.05.2026 | 13,30 | 13,32 | 13,18 | 13,19 | -0,83% | 4.580.978,00 |
| 12.05.2026 | 13,38 | 13,40 | 13,23 | 13,30 | -0,52% | 3.953.309,00 |
| 11.05.2026 | 13,42 | 13,47 | 13,35 | 13,37 | -0,30% | 4.196.516,00 |
| 08.05.2026 | 13,31 | 13,45 | 13,31 | 13,41 | 0,68% | 4.289.291,00 |
| 07.05.2026 | 13,35 | 13,36 | 13,21 | 13,32 | -0,22% | 3.233.869,00 |
| 06.05.2026 | 13,40 | 13,45 | 13,34 | 13,35 | 0,07% | 3.187.452,00 |
| 05.05.2026 | 13,29 | 13,39 | 13,23 | 13,34 | 0,60% | 3.291.173,00 |
| 04.05.2026 | 13,49 | 13,51 | 13,20 | 13,26 | -2,28% | 5.128.304,00 |
| 01.05.2026 | 13,62 | 13,68 | 13,54 | 13,57 | -0,37% | 4.318.605,00 |
| 30.04.2026 | 13,58 | 13,76 | 13,55 | 13,62 | 0,89% | 4.095.224,00 |
| 29.04.2026 | 13,67 | 13,69 | 13,44 | 13,50 | -1,75% | 4.805.839,00 |
| 28.04.2026 | 13,81 | 13,83 | 13,68 | 13,74 | -0,36% | 3.915.417,00 |
| 27.04.2026 | 13,75 | 13,84 | 13,72 | 13,79 | 0,22% | 4.492.492,00 |
| 24.04.2026 | 13,64 | 13,81 | 13,56 | 13,76 | 1,18% | 8.839.123,00 |
| 23.04.2026 | 13,65 | 13,70 | 13,50 | 13,60 | -1,31% | 4.898.483,00 |
| 22.04.2026 | 13,89 | 13,92 | 13,72 | 13,78 | 0,15% | 7.016.181,00 |
| 21.04.2026 | 13,80 | 14,03 | 13,70 | 13,76 | 0,29% | 8.198.769,00 |
| 20.04.2026 | 13,16 | 13,72 | 13,03 | 13,72 | 0,81% | 10.240.976,00 |
| 17.04.2026 | 13,36 | 13,62 | 13,35 | 13,61 | 2,79% | 7.293.694,00 |
| 16.04.2026 | 13,46 | 13,46 | 13,18 | 13,24 | -1,27% | 5.687.075,00 |
| 15.04.2026 | 13,26 | 13,41 | 13,16 | 13,41 | 1,21% | 3.702.024,00 |
| 14.04.2026 | 13,13 | 13,26 | 13,08 | 13,25 | 1,30% | 3.602.774,00 |
| 13.04.2026 | 13,12 | 13,18 | 12,96 | 13,08 | -0,68% | 6.652.688,00 |
| 10.04.2026 | 13,24 | 13,28 | 13,10 | 13,17 | -0,30% | 3.176.987,00 |
| 09.04.2026 | 13,01 | 13,27 | 13,00 | 13,21 | 0,99% | 4.909.272,00 |
| 08.04.2026 | 12,96 | 13,09 | 12,92 | 13,08 | 3,07% | 5.528.675,00 |
| 07.04.2026 | 12,89 | 12,93 | 12,67 | 12,69 | -1,63% | 5.061.287,00 |
| 06.04.2026 | 12,85 | 13,07 | 12,80 | 12,90 | 0,23% | 4.754.196,00 |
| 02.04.2026 | 12,63 | 12,87 | 12,56 | 12,87 | 0,94% | 3.705.267,00 |
| 01.04.2026 | 12,84 | 12,89 | 12,72 | 12,75 | -0,08% | 4.759.234,00 |
| 31.03.2026 | 12,62 | 12,78 | 12,53 | 12,76 | 2,41% | 5.649.000,00 |
| 30.03.2026 | 12,28 | 12,62 | 12,23 | 12,46 | 2,38% | 5.251.363,00 |
| 27.03.2026 | 12,30 | 12,37 | 12,14 | 12,17 | -1,85% | 4.778.822,00 |
| 26.03.2026 | 12,52 | 12,61 | 12,37 | 12,40 | -2,29% | 4.153.452,00 |
| 25.03.2026 | 12,55 | 12,79 | 12,55 | 12,69 | 1,85% | 5.318.536,00 |
| 24.03.2026 | 12,30 | 12,52 | 12,23 | 12,46 | 0,32% | 8.043.351,00 |
| 23.03.2026 | 12,30 | 12,56 | 12,24 | 12,42 | 0,24% | 9.038.461,00 |
| 20.03.2026 | 13,02 | 13,04 | 12,32 | 12,39 | -4,47% | 24.316.813,00 |
| 19.03.2026 | 12,85 | 13,09 | 12,84 | 12,97 | 0,31% | 5.610.255,00 |
| 18.03.2026 | 13,13 | 13,19 | 12,93 | 12,93 | -2,19% | 7.112.557,00 |
| 17.03.2026 | 13,22 | 13,33 | 13,20 | 13,22 | 0,76% | 5.281.649,00 |
| 16.03.2026 | 13,18 | 13,36 | 13,12 | 13,12 | 0,46% | 8.089.749,00 |
| 13.03.2026 | 13,44 | 13,55 | 13,03 | 13,06 | -2,03% | 5.779.486,00 |
| 12.03.2026 | 13,45 | 13,57 | 13,33 | 13,33 | -1,48% | 5.395.271,00 |
| 11.03.2026 | 13,59 | 13,64 | 13,39 | 13,53 | -0,51% | 4.619.419,00 |
| 10.03.2026 | 13,41 | 13,78 | 13,37 | 13,60 | 1,34% | 7.464.847,00 |
| 09.03.2026 | 13,20 | 13,43 | 12,82 | 13,42 | -0,15% | 9.712.005,00 |
| 06.03.2026 | 13,54 | 13,57 | 13,35 | 13,44 | -1,25% | 5.948.494,00 |
| 05.03.2026 | 13,60 | 13,76 | 13,53 | 13,61 | -0,51% | 4.208.353,00 |
| 04.03.2026 | 13,94 | 13,96 | 13,64 | 13,68 | -0,73% | 4.977.417,00 |
| 03.03.2026 | 13,65 | 13,95 | 13,59 | 13,78 | -0,65% | 4.788.554,00 |
| 02.03.2026 | 13,84 | 13,97 | 13,53 | 13,87 | -1,14% | 7.876.591,00 |
| 27.02.2026 | 13,95 | 14,14 | 13,93 | 14,03 | 0,00% | 5.001.277,00 |
| 26.02.2026 | 13,96 | 14,10 | 13,91 | 14,03 | 0,50% | 4.051.949,00 |