Echtzeit-Aktienkurs Dynex Capital
Bid:
Ask:
Aktienkurse zur Dynex Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2021 | 25,15 | 25,15 | 25,15 | 25,15 | -2,43% | - |
| 11.02.2021 | 26,40 | 26,40 | 25,77 | 25,77 | 2,28% | - |
| 10.02.2021 | 25,79 | 25,79 | 25,20 | 25,20 | -2,23% | - |
| 09.02.2021 | 25,20 | 26,40 | 25,20 | 25,77 | 2,49% | - |
| 08.02.2021 | 25,15 | 25,25 | 25,15 | 25,15 | -2,24% | - |
| 05.02.2021 | 25,10 | 25,72 | 24,52 | 25,72 | 2,10% | - |
| 04.02.2021 | 25,14 | 25,19 | 25,14 | 25,19 | 0,02% | - |
| 03.02.2021 | 25,19 | 25,19 | 25,19 | 25,19 | -2,23% | - |
| 02.02.2021 | 25,76 | 25,76 | 25,76 | 25,76 | 2,51% | - |
| 01.02.2021 | 25,13 | 25,13 | 25,13 | 25,13 | -0,40% | - |
| 29.01.2021 | 26,38 | 26,38 | 25,23 | 25,23 | 0,94% | - |
| 28.01.2021 | 25,00 | 25,00 | 25,00 | 25,00 | -0,71% | - |
| 26.01.2021 | 25,13 | 25,18 | 25,13 | 25,18 | 0,22% | - |
| 22.01.2021 | 25,12 | 25,12 | 25,12 | 25,12 | -0,02% | - |
| 21.01.2021 | 25,13 | 25,23 | 25,13 | 25,13 | -0,16% | - |
| 19.01.2021 | 25,12 | 25,17 | 25,12 | 25,17 | 0,20% | - |
| 15.01.2021 | 25,17 | 25,17 | 0,00 | 25,12 | -0,14% | - |
| 14.01.2021 | 25,67 | 25,71 | 24,36 | 25,15 | 0,32% | - |
| 13.01.2021 | 25,07 | 26,38 | 24,45 | 25,07 | 0,22% | - |
| 12.01.2021 | 23,76 | 25,63 | 23,76 | 25,02 | -0,26% | - |
| 11.01.2021 | 23,81 | 25,08 | 23,81 | 25,08 | -0,04% | - |
| 08.01.2021 | 24,41 | 25,10 | 24,41 | 25,09 | -0,02% | - |
| 07.01.2021 | 25,73 | 25,73 | 24,50 | 25,10 | -0,20% | - |
| 06.01.2021 | 25,11 | 26,40 | 24,51 | 25,15 | 0,06% | - |
| 05.01.2021 | 25,03 | 25,69 | 24,44 | 25,13 | 0,20% | - |
| 04.01.2021 | 25,08 | 25,08 | 25,08 | 25,08 | -0,54% | - |
| 31.12.2020 | 24,36 | 25,73 | 24,36 | 25,22 | 0,40% | - |
| 30.12.2020 | 24,38 | 25,68 | 24,38 | 25,12 | -1,43% | - |
| 29.12.2020 | 24,75 | 26,05 | 24,75 | 25,48 | 0,14% | - |
| 28.12.2020 | 25,45 | 25,45 | 25,45 | 25,45 | -12,39% | - |
| 24.12.2020 | 24,85 | 29,05 | 24,85 | 29,05 | 14,19% | - |
| 23.12.2020 | 25,36 | 26,06 | 24,66 | 25,44 | -0,04% | - |
| 22.12.2020 | 25,34 | 25,95 | 24,75 | 25,45 | 0,49% | - |
| 21.12.2020 | 24,05 | 25,32 | 24,05 | 25,32 | -0,06% | - |
| 18.12.2020 | 24,05 | 25,91 | 24,05 | 25,34 | 2,80% | - |
| 17.12.2020 | 24,07 | 25,23 | 24,07 | 24,65 | -2,69% | - |
| 16.12.2020 | 26,57 | 26,57 | 24,76 | 25,33 | -0,06% | - |
| 15.12.2020 | 25,30 | 25,99 | 24,68 | 25,34 | 0,08% | - |
| 14.12.2020 | 26,65 | 26,65 | 25,32 | 25,32 | -0,04% | - |
| 11.12.2020 | 24,72 | 25,33 | 24,72 | 25,33 | 0,22% | - |
| 10.12.2020 | 25,32 | 25,90 | 25,28 | 25,28 | 0,00% | - |
| 09.12.2020 | 25,40 | 26,65 | 24,70 | 25,28 | 0,18% | - |
| 08.12.2020 | 25,12 | 25,84 | 24,58 | 25,23 | -5,08% | - |
| 07.12.2020 | 25,95 | 28,88 | 25,95 | 26,58 | 5,12% | - |
| 04.12.2020 | 25,92 | 25,92 | 25,27 | 25,29 | 0,02% | - |
| 03.12.2020 | 25,91 | 25,91 | 24,72 | 25,28 | -0,14% | - |
| 02.12.2020 | 25,33 | 25,33 | 25,32 | 25,32 | -0,04% | - |
| 01.12.2020 | 25,31 | 25,99 | 24,60 | 25,33 | 0,10% | - |
| 30.11.2020 | 26,60 | 26,60 | 25,30 | 25,30 | 0,50% | - |
| 27.11.2020 | 24,65 | 25,88 | 24,64 | 25,18 | -0,44% | - |
| 25.11.2020 | 25,29 | 25,29 | 25,29 | 25,29 | -0,02% | - |
| 24.11.2020 | 25,18 | 25,89 | 24,59 | 25,29 | 0,52% | - |
| 23.11.2020 | 23,86 | 25,16 | 23,86 | 25,16 | 0,12% | - |
| 20.11.2020 | 23,78 | 25,72 | 23,78 | 25,13 | 0,08% | - |
| 19.11.2020 | 24,99 | 25,74 | 23,80 | 25,11 | 0,14% | - |
| 18.11.2020 | 25,05 | 26,34 | 25,05 | 25,08 | 0,08% | - |
| 17.11.2020 | 24,47 | 25,08 | 24,47 | 25,06 | 0,46% | - |
| 16.11.2020 | 24,94 | 25,60 | 24,94 | 24,94 | 0,32% | - |
| 13.11.2020 | 24,23 | 24,86 | 24,23 | 24,86 | 0,06% | - |
| 12.11.2020 | 24,27 | 24,87 | 24,27 | 24,85 | -0,60% | - |
| 11.11.2020 | 25,00 | 25,00 | 25,00 | 25,00 | 0,71% | - |
| 10.11.2020 | 25,08 | 26,25 | 23,66 | 24,82 | -0,68% | - |
| 09.11.2020 | 26,25 | 26,25 | 24,99 | 24,99 | 0,12% | - |
| 06.11.2020 | 24,78 | 25,50 | 23,66 | 24,96 | 0,48% | - |
| 05.11.2020 | 24,72 | 25,47 | 23,53 | 24,84 | -0,06% | - |
| 04.11.2020 | 25,03 | 25,42 | 23,55 | 24,86 | 0,20% | - |
| 03.11.2020 | 24,67 | 25,42 | 23,56 | 24,81 | -0,18% | - |
| 02.11.2020 | 24,72 | 24,87 | 24,30 | 24,85 | 0,32% | - |
| 30.10.2020 | 24,79 | 25,48 | 24,31 | 24,77 | -0,26% | - |
| 29.10.2020 | 24,26 | 25,45 | 24,23 | 24,84 | 2,54% | - |
| 28.10.2020 | 25,36 | 25,36 | 24,18 | 24,22 | -1,98% | - |
| 27.10.2020 | 24,21 | 25,40 | 24,12 | 24,71 | -0,40% | - |
| 26.10.2020 | 24,81 | 24,81 | 24,81 | 24,81 | -2,01% | - |
| 23.10.2020 | 24,08 | 25,32 | 24,08 | 25,32 | 3,03% | - |
| 22.10.2020 | 24,00 | 25,23 | 23,96 | 24,58 | 2,98% | - |
| 21.10.2020 | 24,53 | 24,58 | 23,87 | 23,87 | -2,71% | - |
| 20.10.2020 | 23,96 | 25,17 | 23,93 | 24,53 | -0,06% | - |
| 19.10.2020 | 24,55 | 24,55 | 23,97 | 24,55 | 3,28% | - |
| 16.10.2020 | 25,10 | 25,12 | 23,77 | 23,77 | -2,64% | - |
| 15.10.2020 | 24,86 | 25,00 | 23,72 | 24,41 | 0,31% | - |
| 14.10.2020 | 22,96 | 24,98 | 22,96 | 24,34 | -0,31% | - |
| 13.10.2020 | 0,00 | 24,49 | 0,00 | 24,41 | -0,08% | - |
| 12.10.2020 | 25,67 | 25,67 | 24,43 | 24,43 | 0,12% | - |
| 09.10.2020 | 23,10 | 24,97 | 23,10 | 24,40 | 0,33% | - |
| 08.10.2020 | 23,10 | 24,34 | 23,10 | 24,32 | 0,39% | - |
| 07.10.2020 | 22,97 | 24,95 | 22,97 | 24,23 | -0,49% | - |
| 06.10.2020 | 24,49 | 25,72 | 23,82 | 24,35 | 0,74% | - |
| 05.10.2020 | 24,28 | 24,28 | 24,17 | 24,17 | -0,14% | - |
| 02.10.2020 | 23,16 | 25,89 | 23,16 | 24,20 | -1,26% | - |
| 01.10.2020 | 24,61 | 25,10 | 23,43 | 24,51 | -0,31% | - |
| 30.09.2020 | 24,48 | 25,16 | 23,98 | 24,59 | -1,17% | - |
| 29.09.2020 | 24,24 | 24,91 | 23,53 | 24,88 | 0,30% | - |
| 28.09.2020 | 23,31 | 24,85 | 23,31 | 24,80 | -0,06% | - |
| 25.09.2020 | 24,63 | 25,98 | 24,12 | 24,82 | 0,40% | - |
| 24.09.2020 | 24,42 | 25,93 | 23,16 | 24,72 | 0,43% | - |
| 23.09.2020 | 24,71 | 25,31 | 24,08 | 24,61 | -0,36% | - |
| 22.09.2020 | 24,47 | 25,30 | 23,16 | 24,70 | 0,10% | - |
| 21.09.2020 | 25,99 | 25,99 | 24,68 | 24,68 | 0,33% | - |
| 18.09.2020 | 24,59 | 25,25 | 23,41 | 24,60 | -0,55% | - |
| 17.09.2020 | 22,88 | 25,27 | 22,88 | 24,73 | 0,24% | - |