Dynex Capital, Inc. DX
NYSE · Vereinigte Staaten · Finanzen
$11,08-0,07 (-0,58 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,06 | -0,67 % | $11,11 | $11,13 | $10,88 | 5,69M |
| 2026-09-30 | $11,14 | -2,19 % | $11,49 | $11,53 | $11,14 | 6,54M |
| 2026-09-29 | $11,39 | +0,53 % | $11,35 | $11,49 | $11,26 | 6,14M |
| 2026-09-28 | $11,33 | -0,09 % | $11,26 | $11,50 | $11,15 | 8,15M |
| 2026-09-25 | $11,34 | 0,00 % | $11,41 | $11,42 | $11,12 | 9,25M |
| 2026-09-24 | $11,34 | -3,32 % | $11,73 | $11,76 | $11,33 | 9,29M |
| 2026-09-23 | $11,73 | -3,06 % | $12,07 | $12,08 | $11,71 | 9,70M |
| 2026-09-22 | $12,10 | +0,25 % | $12,12 | $12,25 | $12,08 | 5,55M |
| 2026-09-21 | $12,07 | -0,90 % | $12,10 | $12,17 | $12,02 | 5,23M |
| 2026-09-18 | $12,18 | -0,90 % | $12,29 | $12,31 | $12,17 | 14,88M |
| 2026-09-17 | $12,29 | +1,07 % | $12,32 | $12,43 | $12,28 | 6,55M |
| 2026-09-16 | $12,16 | -0,57 % | $12,25 | $12,35 | $12,03 | 8,33M |
| 2026-09-15 | $12,23 | -1,45 % | $12,41 | $12,46 | $12,20 | 5,72M |
| 2026-09-14 | $12,41 | -0,88 % | $12,52 | $12,57 | $12,34 | 6,54M |
| 2026-09-11 | $12,52 | -0,32 % | $12,63 | $12,69 | $12,47 | 6,90M |
| 2026-09-10 | $12,56 | -2,10 % | $12,77 | $12,77 | $12,50 | 7,97M |
| 2026-09-09 | $12,83 | -0,47 % | $12,92 | $12,97 | $12,83 | 3,24M |
| 2026-09-08 | $12,89 | -0,08 % | $12,90 | $13,02 | $12,88 | 4,51M |
| 2026-09-04 | $12,90 | +0,55 % | $12,78 | $12,96 | $12,74 | 2,86M |
| 2026-09-03 | $12,83 | +0,63 % | $12,85 | $12,88 | $12,73 | 4,08M |
| 2026-09-02 | $12,75 | +0,08 % | $12,74 | $12,78 | $12,71 | 4,91M |
| 2026-09-01 | $12,74 | -1,16 % | $12,84 | $12,88 | $12,71 | 4,88M |
| 2026-08-31 | $12,89 | -0,15 % | $12,87 | $13,02 | $12,83 | 4,98M |
| 2026-08-28 | $12,91 | +0,08 % | $12,95 | $12,98 | $12,87 | 3,08M |
| 2026-08-27 | $12,90 | +0,16 % | $12,84 | $12,94 | $12,82 | 3,59M |
| 2026-08-26 | $12,88 | -1,00 % | $13,02 | $13,02 | $12,87 | 3,02M |
| 2026-08-25 | $13,01 | -0,31 % | $13,06 | $13,09 | $12,93 | 4,28M |
| 2026-08-24 | $13,05 | +0,15 % | $13,03 | $13,10 | $12,94 | 5,40M |
| 2026-08-21 | $13,03 | -1,66 % | $13,15 | $13,18 | $13,00 | 4,67M |
| 2026-08-20 | $13,25 | -0,60 % | $13,29 | $13,38 | $13,18 | 5,62M |
| 2026-08-19 | $13,33 | +1,14 % | $13,25 | $13,40 | $13,24 | 7,02M |
| 2026-08-18 | $13,18 | +0,84 % | $13,08 | $13,19 | $13,03 | 5,24M |
| 2026-08-17 | $13,07 | +0,08 % | $13,09 | $13,12 | $13,02 | 4,82M |
| 2026-08-14 | $13,06 | +0,31 % | $13,02 | $13,14 | $13,02 | 2,97M |
| 2026-08-13 | $13,02 | +0,39 % | $13,05 | $13,07 | $13,00 | 4,30M |
| 2026-08-12 | $12,97 | +0,31 % | $12,99 | $13,09 | $12,95 | 5,17M |
| 2026-08-11 | $12,93 | +1,17 % | $12,79 | $12,96 | $12,74 | 3,55M |
| 2026-08-10 | $12,78 | -1,31 % | $12,90 | $12,90 | $12,67 | 5,34M |
| 2026-08-07 | $12,95 | +1,09 % | $12,88 | $13,05 | $12,85 | 5,14M |
| 2026-08-06 | $12,81 | -0,31 % | $12,87 | $12,98 | $12,79 | 5,65M |
| 2026-08-05 | $12,85 | +0,71 % | $12,81 | $12,86 | $12,62 | 4,70M |
| 2026-08-04 | $12,76 | +0,39 % | $12,72 | $12,78 | $12,61 | 7,64M |
| 2026-08-03 | $12,71 | 0,00 % | $12,75 | $12,87 | $12,67 | 5,10M |
| 2026-07-31 | $12,71 | -0,86 % | $12,85 | $12,85 | $12,60 | 4,39M |
| 2026-07-30 | $12,82 | -0,08 % | $12,89 | $12,89 | $12,64 | 5,03M |
| 2026-07-29 | $12,83 | -0,62 % | $12,86 | $12,94 | $12,79 | 4,97M |
| 2026-07-28 | $12,91 | +2,14 % | $12,64 | $12,93 | $12,60 | 6,24M |
| 2026-07-27 | $12,64 | +0,32 % | $12,64 | $12,79 | $12,64 | 5,07M |
| 2026-07-24 | $12,60 | 0,00 % | $12,62 | $12,76 | $12,58 | 5,30M |
| 2026-07-23 | $12,60 | -2,70 % | $12,67 | $12,73 | $12,53 | 7,28M |
| 2026-07-22 | $12,95 | -0,54 % | $13,09 | $13,11 | $12,88 | 8,56M |
| 2026-07-21 | $13,02 | -0,76 % | $13,24 | $13,29 | $13,00 | 8,56M |
| 2026-07-20 | $13,12 | -1,58 % | $13,38 | $13,44 | $13,02 | 9,82M |
| 2026-07-17 | $13,33 | -1,48 % | $13,50 | $13,55 | $13,26 | 7,22M |
| 2026-07-16 | $13,53 | +1,58 % | $13,36 | $13,59 | $13,33 | 5,17M |
| 2026-07-15 | $13,32 | +0,76 % | $13,26 | $13,57 | $13,26 | 9,14M |
| 2026-07-14 | $13,22 | +1,85 % | $13,11 | $13,40 | $13,08 | 8,28M |
| 2026-07-13 | $12,98 | -1,29 % | $13,13 | $13,17 | $12,94 | 4,61M |
| 2026-07-10 | $13,15 | 0,00 % | $13,19 | $13,22 | $13,07 | 2,37M |
| 2026-07-09 | $13,15 | +1,00 % | $13,04 | $13,22 | $12,95 | 4,60M |
| 2026-07-08 | $13,02 | -1,14 % | $13,11 | $13,15 | $12,97 | 3,81M |
| 2026-07-07 | $13,17 | -0,53 % | $13,26 | $13,31 | $13,09 | 4,22M |
| 2026-07-06 | $13,24 | +1,77 % | $13,04 | $13,27 | $12,99 | 3,93M |
| 2026-07-02 | $13,01 | +0,39 % | $13,05 | $13,08 | $12,92 | 3,92M |
| 2026-07-01 | $12,96 | -1,14 % | $13,06 | $13,08 | $12,96 | 6,67M |
| 2026-06-30 | $13,11 | -0,53 % | $13,16 | $13,25 | $13,08 | 8,12M |
| 2026-06-29 | $13,18 | +0,30 % | $13,13 | $13,18 | $12,98 | 5,95M |
| 2026-06-26 | $13,14 | +0,38 % | $13,10 | $13,23 | $13,04 | 11,13M |
| 2026-06-25 | $13,09 | +0,61 % | $13,01 | $13,11 | $12,96 | 3,41M |
| 2026-06-24 | $13,01 | +0,70 % | $12,97 | $13,13 | $12,95 | 4,39M |
| 2026-06-23 | $12,92 | +0,62 % | $12,78 | $12,99 | $12,74 | 3,92M |
| 2026-06-22 | $12,84 | -1,68 % | $12,86 | $12,97 | $12,83 | 5,61M |
| 2026-06-18 | $13,06 | +0,08 % | $13,12 | $13,17 | $13,01 | 7,19M |
| 2026-06-17 | $13,05 | -1,21 % | $13,21 | $13,24 | $13,01 | 6,48M |
| 2026-06-16 | $13,21 | +0,84 % | $13,18 | $13,32 | $13,15 | 6,03M |
| 2026-06-15 | $13,10 | +1,31 % | $13,07 | $13,24 | $13,00 | 4,52M |
| 2026-06-12 | $12,93 | +0,23 % | $12,95 | $12,99 | $12,85 | 3,06M |
| 2026-06-11 | $12,90 | +1,10 % | $12,84 | $12,96 | $12,80 | 3,73M |
| 2026-06-10 | $12,76 | -1,54 % | $12,98 | $13,01 | $12,75 | 3,92M |
| 2026-06-09 | $12,96 | +1,81 % | $12,84 | $13,00 | $12,83 | 4,80M |
| 2026-06-08 | $12,73 | -1,09 % | $12,96 | $12,99 | $12,71 | 3,33M |
| 2026-06-05 | $12,87 | -1,08 % | $12,93 | $13,02 | $12,86 | 2,96M |
| 2026-06-04 | $13,01 | +1,72 % | $12,88 | $13,07 | $12,84 | 3,02M |
| 2026-06-03 | $12,79 | -0,62 % | $12,80 | $12,86 | $12,73 | 2,97M |
| 2026-06-02 | $12,87 | -0,77 % | $12,97 | $13,04 | $12,83 | 3,74M |
| 2026-06-01 | $12,97 | -0,92 % | $12,91 | $13,08 | $12,86 | 3,54M |
| 2026-05-29 | $13,09 | +0,46 % | $13,03 | $13,10 | $13,02 | 3,69M |
| 2026-05-28 | $13,03 | -0,15 % | $13,00 | $13,05 | $12,93 | 2,63M |
| 2026-05-27 | $13,05 | +0,38 % | $12,99 | $13,16 | $12,97 | 3,27M |
| 2026-05-26 | $13,00 | +2,20 % | $12,81 | $13,02 | $12,75 | 4,92M |