11,560€
1,23%
Echtzeit-Aktienkurs Dynex Capital Inc.
Bid:
Ask:
Aktienkurse zur Dynex Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 11,59 | 11,74 | 11,48 | 11,59 | 1,49% | 6,00 |
| 20.07.2026 | 11,95 | 11,95 | 11,42 | 11,42 | -1,72% | 600,00 |
| 17.07.2026 | 11,75 | 11,98 | 11,58 | 11,62 | -1,69% | 294,00 |
| 16.07.2026 | 11,56 | 11,82 | 11,56 | 11,82 | 1,98% | 7,00 |
| 15.07.2026 | 11,50 | 11,79 | 11,50 | 11,59 | 0,09% | 2.740,00 |
| 14.07.2026 | 11,37 | 11,66 | 11,37 | 11,58 | 2,03% | 5,00 |
| 13.07.2026 | 11,61 | 11,61 | 11,35 | 11,35 | -1,05% | 307,00 |
| 10.07.2026 | 11,39 | 11,48 | 11,39 | 11,47 | 0,00% | - |
| 09.07.2026 | 11,40 | 11,58 | 11,40 | 11,47 | 0,17% | 298,00 |
| 08.07.2026 | 11,57 | 11,62 | 11,45 | 11,45 | -0,17% | 400,00 |
| 07.07.2026 | 11,68 | 11,68 | 11,46 | 11,47 | -0,52% | 45,00 |
| 06.07.2026 | 11,40 | 11,53 | 11,40 | 11,53 | 0,96% | 735,00 |
| 03.07.2026 | 11,31 | 11,48 | 11,31 | 11,42 | 0,97% | 25,00 |
| 02.07.2026 | 11,39 | 11,40 | 11,27 | 11,31 | -0,53% | 570,00 |
| 01.07.2026 | 11,42 | 11,42 | 11,35 | 11,37 | -0,61% | - |
| 30.06.2026 | 11,59 | 11,59 | 11,44 | 11,44 | 0,18% | 48,00 |
| 29.06.2026 | 11,45 | 11,55 | 11,33 | 11,42 | -0,70% | 100,00 |
| 26.06.2026 | 11,39 | 11,52 | 11,39 | 11,50 | 0,97% | 445,00 |
| 25.06.2026 | 11,38 | 11,39 | 11,38 | 11,39 | 0,00% | - |
| 24.06.2026 | 11,36 | 11,39 | 11,36 | 11,39 | 0,53% | - |
| 23.06.2026 | 11,21 | 11,33 | 11,21 | 11,33 | 1,07% | - |
| 22.06.2026 | 11,42 | 11,42 | 11,21 | 11,21 | -2,61% | 450,00 |
| 19.06.2026 | 11,29 | 11,60 | 11,29 | 11,51 | 1,41% | 2.040,00 |
| 18.06.2026 | 11,33 | 11,41 | 11,33 | 11,35 | 0,62% | - |
| 17.06.2026 | 11,29 | 11,37 | 11,26 | 11,28 | -0,18% | 343,00 |
| 16.06.2026 | 11,28 | 11,41 | 11,28 | 11,30 | 0,36% | 475,00 |
| 15.06.2026 | 11,26 | 11,35 | 11,26 | 11,26 | 1,17% | 475,00 |
| 12.06.2026 | 11,11 | 11,15 | 11,08 | 11,13 | 0,18% | - |
| 11.06.2026 | 11,07 | 11,12 | 11,07 | 11,11 | 0,91% | - |
| 10.06.2026 | 11,09 | 11,30 | 11,01 | 11,01 | -1,52% | 560,00 |
| 09.06.2026 | 11,01 | 11,18 | 11,01 | 11,18 | 1,73% | - |
| 08.06.2026 | 11,01 | 11,15 | 10,98 | 10,99 | -1,35% | 505,00 |
| 05.06.2026 | 11,10 | 11,25 | 11,08 | 11,14 | -0,18% | 283,00 |
| 04.06.2026 | 11,01 | 11,16 | 11,01 | 11,16 | 1,92% | 670,00 |
| 03.06.2026 | 11,02 | 11,02 | 10,95 | 10,95 | -0,45% | - |
| 02.06.2026 | 11,06 | 11,28 | 11,00 | 11,00 | -0,81% | 33,00 |
| 01.06.2026 | 11,12 | 11,17 | 11,09 | 11,09 | -0,45% | - |
| 29.05.2026 | 11,10 | 11,33 | 11,10 | 11,14 | 0,09% | 144,00 |
| 28.05.2026 | 11,14 | 11,14 | 11,06 | 11,13 | -0,54% | - |
| 27.05.2026 | 11,28 | 11,28 | 11,07 | 11,19 | 0,72% | 4.440,00 |
| 26.05.2026 | 11,04 | 11,11 | 11,03 | 11,11 | 0,45% | - |
| 25.05.2026 | 10,97 | 11,16 | 10,97 | 11,06 | 1,19% | - |
| 22.05.2026 | 10,98 | 11,11 | 10,92 | 10,93 | -0,64% | 350,00 |
| 21.05.2026 | 10,82 | 11,01 | 10,82 | 11,00 | -0,18% | 300,00 |
| 20.05.2026 | 11,02 | 11,07 | 10,99 | 11,02 | 0,27% | - |
| 19.05.2026 | 11,08 | 11,14 | 10,99 | 10,99 | -0,99% | 700,00 |
| 18.05.2026 | 11,08 | 11,21 | 11,08 | 11,10 | 0,09% | - |
| 15.05.2026 | 11,24 | 11,27 | 11,08 | 11,09 | -1,60% | 350,00 |
| 14.05.2026 | 11,27 | 11,37 | 11,27 | 11,27 | 0,54% | 11,00 |
| 13.05.2026 | 11,26 | 11,31 | 11,21 | 11,21 | -1,06% | - |
| 12.05.2026 | 11,36 | 11,65 | 11,30 | 11,33 | 0,18% | 1.510,00 |
| 11.05.2026 | 11,31 | 11,42 | 11,29 | 11,31 | -0,18% | 2.000,00 |
| 08.05.2026 | 11,28 | 11,46 | 11,28 | 11,33 | 0,44% | 550,00 |
| 07.05.2026 | 11,50 | 11,55 | 11,20 | 11,28 | -0,35% | 1.005,00 |
| 06.05.2026 | 11,33 | 11,37 | 11,31 | 11,32 | -0,18% | - |
| 05.05.2026 | 11,32 | 11,43 | 11,31 | 11,34 | 0,27% | 80,00 |
| 04.05.2026 | 11,51 | 11,51 | 11,31 | 11,31 | -2,33% | 10,00 |
| 30.04.2026 | 11,50 | 11,68 | 11,50 | 11,58 | 0,43% | 104,00 |
| 29.04.2026 | 11,66 | 11,66 | 11,53 | 11,53 | -1,11% | - |
| 28.04.2026 | 11,65 | 11,69 | 11,65 | 11,66 | -0,26% | - |
| 27.04.2026 | 11,71 | 11,77 | 11,69 | 11,69 | 0,09% | 8.556,00 |
| 24.04.2026 | 11,48 | 11,72 | 11,48 | 11,68 | 0,86% | - |
| 23.04.2026 | 11,51 | 11,64 | 11,51 | 11,58 | -1,28% | 1.700,00 |
| 22.04.2026 | 11,72 | 11,76 | 11,72 | 11,73 | 0,77% | - |
| 21.04.2026 | 11,52 | 11,85 | 11,52 | 11,64 | 0,61% | 1.000,00 |
| 20.04.2026 | 11,46 | 11,57 | 11,12 | 11,57 | 0,43% | 4.156,00 |
| 17.04.2026 | 11,18 | 11,52 | 11,18 | 11,52 | 2,95% | 410,00 |
| 16.04.2026 | 11,33 | 11,33 | 11,19 | 11,19 | -1,06% | - |
| 15.04.2026 | 11,30 | 11,31 | 11,21 | 11,31 | 1,07% | - |
| 14.04.2026 | 11,07 | 11,25 | 11,07 | 11,19 | 1,08% | 200,00 |
| 13.04.2026 | 11,26 | 11,30 | 11,07 | 11,07 | -0,63% | 1.300,00 |
| 10.04.2026 | 11,23 | 11,36 | 11,14 | 11,14 | -0,80% | 350,00 |
| 09.04.2026 | 11,07 | 11,26 | 11,07 | 11,23 | 0,81% | 2.063,00 |
| 08.04.2026 | 11,01 | 11,14 | 11,01 | 11,14 | 2,30% | - |
| 07.04.2026 | 11,09 | 11,27 | 10,89 | 10,89 | -1,94% | 1.542,00 |
| 02.04.2026 | 11,01 | 11,11 | 10,87 | 11,11 | 1,46% | - |
| 01.04.2026 | 11,06 | 11,11 | 10,95 | 10,95 | -0,27% | 408,00 |
| 31.03.2026 | 10,85 | 10,98 | 10,85 | 10,98 | 1,62% | - |
| 30.03.2026 | 10,55 | 10,92 | 10,55 | 10,80 | 1,93% | 303,00 |
| 27.03.2026 | 10,71 | 10,71 | 10,60 | 10,60 | -1,35% | 100,00 |
| 26.03.2026 | 10,77 | 10,86 | 10,74 | 10,74 | -0,69% | - |
| 25.03.2026 | 10,62 | 10,99 | 10,62 | 10,82 | 1,98% | - |
| 24.03.2026 | 10,64 | 10,74 | 10,61 | 10,61 | 0,00% | - |
| 23.03.2026 | 10,51 | 10,73 | 10,51 | 10,61 | 0,09% | - |
| 20.03.2026 | 11,06 | 11,06 | 10,60 | 10,60 | -4,16% | 182,00 |
| 19.03.2026 | 11,28 | 11,29 | 11,06 | 11,06 | -0,99% | - |
| 18.03.2026 | 11,49 | 11,49 | 11,17 | 11,17 | -1,41% | - |
| 17.03.2026 | 11,36 | 11,56 | 11,33 | 11,33 | -0,26% | 133,00 |
| 16.03.2026 | 11,40 | 11,50 | 11,36 | 11,36 | 0,44% | - |
| 13.03.2026 | 11,51 | 11,63 | 11,31 | 11,31 | -1,74% | - |
| 12.03.2026 | 11,54 | 11,75 | 11,51 | 11,51 | -0,17% | 450,00 |
| 11.03.2026 | 11,60 | 11,61 | 11,53 | 11,53 | -0,22% | - |
| 10.03.2026 | 11,43 | 11,71 | 11,43 | 11,55 | 1,76% | 20,00 |
| 09.03.2026 | 11,35 | 11,70 | 11,11 | 11,35 | -1,73% | 1.810,00 |
| 06.03.2026 | 11,69 | 11,69 | 11,55 | 11,55 | -1,20% | - |
| 05.03.2026 | 11,77 | 11,96 | 11,69 | 11,69 | -0,55% | 10.751,00 |
| 04.03.2026 | 11,81 | 11,96 | 11,76 | 11,76 | -0,72% | 2,00 |
| 03.03.2026 | 11,78 | 11,95 | 11,78 | 11,84 | 0,08% | 6.550,00 |
| 02.03.2026 | 11,79 | 11,86 | 11,70 | 11,83 | 0,17% | 6.895,00 |
| 27.02.2026 | 11,81 | 11,89 | 11,81 | 11,81 | -0,30% | - |