Echtzeit-Aktienkurs Dynex Capital
Bid:
Ask:
Aktienkurse zur Dynex Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2020 | 25,14 | 25,30 | 25,14 | 25,29 | 0,72% | 7.547,00 |
| 12.03.2020 | 25,25 | 25,25 | 25,00 | 25,11 | -0,59% | 11.321,00 |
| 11.03.2020 | 25,32 | 25,32 | 25,12 | 25,26 | -0,25% | 12.990,00 |
| 10.03.2020 | 25,32 | 25,32 | 25,32 | 25,32 | 0,02% | 3.491,00 |
| 09.03.2020 | 25,29 | 25,32 | 25,26 | 25,32 | 0,00% | 18.009,00 |
| 06.03.2020 | 25,32 | 25,32 | 25,32 | 25,32 | -0,08% | 3.500,00 |
| 05.03.2020 | 25,33 | 25,34 | 25,32 | 25,34 | 0,04% | 11.128,00 |
| 04.03.2020 | 25,31 | 25,33 | 25,31 | 25,33 | 0,08% | 4.380,00 |
| 03.03.2020 | 25,31 | 25,33 | 25,31 | 25,31 | 0,00% | 3.450,00 |
| 02.03.2020 | 25,30 | 25,31 | 25,29 | 25,31 | 0,08% | 10.732,00 |
| 28.02.2020 | 25,29 | 25,29 | 25,29 | 25,29 | 0,00% | 4.035,00 |
| 27.02.2020 | 25,30 | 25,30 | 25,29 | 25,29 | -0,09% | 7.545,00 |
| 26.02.2020 | 25,31 | 25,31 | 25,31 | 25,31 | 0,01% | 850,00 |
| 25.02.2020 | 25,31 | 25,31 | 25,31 | 25,31 | 0,00% | 10.916,00 |
| 24.02.2020 | 25,29 | 25,31 | 25,29 | 25,31 | -0,03% | 5.963,00 |
| 21.02.2020 | 25,31 | 25,33 | 25,31 | 25,32 | -0,01% | 2.350,00 |
| 20.02.2020 | 25,30 | 25,32 | 25,30 | 25,32 | 0,08% | 4.100,00 |
| 19.02.2020 | 25,30 | 25,32 | 25,30 | 25,30 | -0,08% | 2.950,00 |
| 18.02.2020 | 25,27 | 25,32 | 25,27 | 25,32 | 0,20% | 5.781,00 |
| 14.02.2020 | 25,40 | 25,40 | 25,27 | 25,27 | -3,88% | 23.833,00 |
| 12.02.2020 | 26,30 | 26,30 | 26,29 | 26,29 | 0,73% | 21,00 |
| 11.02.2020 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | 12,00 |
| 10.02.2020 | 26,13 | 26,13 | 26,10 | 26,10 | -0,18% | 12,00 |
| 07.02.2020 | 26,15 | 26,15 | 26,15 | 26,15 | 0,06% | 78,00 |
| 06.02.2020 | 26,13 | 26,13 | 26,13 | 26,13 | 0,19% | 100,00 |
| 05.02.2020 | 26,08 | 26,20 | 26,08 | 26,08 | 0,07% | 2.492,00 |
| 04.02.2020 | 26,13 | 26,43 | 26,06 | 26,06 | -0,39% | 4.205,00 |
| 03.02.2020 | 26,13 | 26,20 | 26,13 | 26,17 | -0,08% | 3.345,00 |
| 31.01.2020 | 26,18 | 26,19 | 26,18 | 26,19 | 0,33% | 1.399,00 |
| 30.01.2020 | 26,09 | 26,10 | 26,09 | 26,10 | -0,02% | 305,00 |
| 29.01.2020 | 26,11 | 26,11 | 26,11 | 26,11 | -0,22% | 78,00 |
| 28.01.2020 | 26,19 | 26,19 | 26,16 | 26,16 | 0,15% | 360,00 |
| 27.01.2020 | 26,05 | 26,13 | 26,05 | 26,13 | 0,48% | 441,00 |
| 24.01.2020 | 26,00 | 26,00 | 26,00 | 26,00 | -0,30% | 200,00 |
| 23.01.2020 | 26,25 | 26,25 | 26,00 | 26,08 | -1,22% | 2.641,00 |
| 22.01.2020 | 26,45 | 26,45 | 26,40 | 26,40 | -0,19% | 930,00 |
| 21.01.2020 | 26,08 | 26,45 | 26,07 | 26,45 | 0,88% | 4.700,00 |
| 17.01.2020 | 26,22 | 26,22 | 26,04 | 26,22 | -0,01% | 3.598,00 |
| 16.01.2020 | 26,15 | 26,22 | 26,09 | 26,22 | 0,70% | 3.480,00 |
| 15.01.2020 | 26,15 | 26,15 | 26,04 | 26,04 | -0,47% | 968,00 |
| 14.01.2020 | 26,30 | 26,30 | 26,10 | 26,16 | -0,15% | 3.207,00 |
| 13.01.2020 | 26,09 | 26,20 | 25,99 | 26,20 | 0,73% | 1.802,00 |
| 10.01.2020 | 26,02 | 26,02 | 26,01 | 26,01 | -0,63% | 495,00 |
| 09.01.2020 | 25,98 | 27,95 | 25,98 | 26,17 | 1,77% | 27.136,00 |
| 08.01.2020 | 25,73 | 25,80 | 25,72 | 25,72 | -0,69% | 1.750,00 |
| 07.01.2020 | 25,82 | 25,90 | 25,74 | 25,90 | 0,23% | 2.298,00 |
| 06.01.2020 | 25,72 | 25,89 | 25,72 | 25,84 | 0,37% | 1.439,00 |
| 03.01.2020 | 25,72 | 25,74 | 25,72 | 25,74 | -0,06% | 671,00 |
| 02.01.2020 | 25,79 | 25,79 | 25,72 | 25,76 | 0,19% | 1.360,00 |
| 31.12.2019 | 25,75 | 25,75 | 25,71 | 25,71 | -0,46% | 500,00 |
| 30.12.2019 | 25,65 | 25,85 | 25,50 | 25,83 | -1,37% | 3.110,00 |
| 27.12.2019 | 26,19 | 26,19 | 26,19 | 26,19 | 0,15% | 2.682,00 |
| 24.12.2019 | 26,15 | 26,15 | 26,15 | 26,15 | 0,27% | 61,00 |
| 23.12.2019 | 26,12 | 26,12 | 26,08 | 26,08 | -0,15% | 410,00 |
| 20.12.2019 | 26,07 | 26,12 | 26,07 | 26,12 | 0,00% | 1.164,00 |
| 19.12.2019 | 26,07 | 26,12 | 25,98 | 26,12 | 0,44% | 1.100,00 |
| 18.12.2019 | 26,02 | 26,05 | 25,97 | 26,01 | 0,02% | 2.015,00 |
| 17.12.2019 | 25,97 | 26,04 | 25,95 | 26,00 | -0,55% | 2.581,00 |
| 16.12.2019 | 26,15 | 26,15 | 26,15 | 26,15 | 0,13% | 100,00 |
| 13.12.2019 | 26,11 | 26,11 | 26,11 | 26,11 | 0,13% | 540,00 |
| 12.12.2019 | 26,04 | 26,16 | 26,04 | 26,08 | 0,14% | 2.650,00 |
| 11.12.2019 | 26,10 | 26,15 | 26,04 | 26,04 | -0,38% | 995,00 |
| 10.12.2019 | 26,17 | 26,17 | 26,14 | 26,14 | 0,00% | 2.450,00 |
| 09.12.2019 | 26,14 | 26,15 | 26,13 | 26,14 | 0,04% | 3.239,00 |
| 06.12.2019 | 26,13 | 26,13 | 26,13 | 26,13 | 0,19% | 706,00 |
| 04.12.2019 | 26,12 | 26,12 | 26,06 | 26,08 | -0,05% | 1.330,00 |
| 03.12.2019 | 26,12 | 26,12 | 26,09 | 26,09 | -0,10% | 1.017,00 |
| 02.12.2019 | 26,05 | 26,12 | 26,05 | 26,12 | 0,17% | 2.401,00 |
| 29.11.2019 | 26,04 | 26,08 | 26,04 | 26,08 | 0,25% | 500,00 |
| 27.11.2019 | 26,00 | 26,01 | 26,00 | 26,01 | 0,04% | 741,00 |
| 26.11.2019 | 26,00 | 26,00 | 26,00 | 26,00 | 0,01% | 485,00 |
| 25.11.2019 | 25,97 | 26,00 | 25,97 | 26,00 | 0,18% | 1.967,00 |
| 22.11.2019 | 25,85 | 25,99 | 25,85 | 25,95 | 0,39% | 3.022,00 |
| 21.11.2019 | 25,78 | 25,85 | 25,78 | 25,85 | 0,00% | 1.951,00 |
| 19.11.2019 | 25,92 | 25,92 | 25,85 | 25,85 | -0,15% | 53,00 |
| 18.11.2019 | 25,93 | 25,93 | 25,84 | 25,89 | 0,28% | 2.798,00 |
| 15.11.2019 | 25,82 | 25,82 | 25,80 | 25,82 | -0,28% | 6.839,00 |
| 14.11.2019 | 25,89 | 25,89 | 25,89 | 25,89 | 0,35% | 567,00 |
| 12.11.2019 | 25,80 | 25,86 | 25,80 | 25,80 | -0,23% | 6,00 |
| 11.11.2019 | 25,88 | 25,88 | 25,80 | 25,86 | 0,02% | 5.644,00 |
| 08.11.2019 | 25,85 | 25,88 | 25,83 | 25,86 | 0,02% | 1.250,00 |
| 07.11.2019 | 25,82 | 25,88 | 25,82 | 25,85 | 0,19% | 700,00 |
| 06.11.2019 | 25,80 | 25,80 | 25,80 | 25,80 | -0,12% | 120,00 |
| 05.11.2019 | 25,81 | 25,83 | 25,81 | 25,83 | -0,08% | 655,00 |
| 04.11.2019 | 25,87 | 25,87 | 25,80 | 25,85 | -0,02% | 2.182,00 |
| 01.11.2019 | 25,80 | 25,87 | 25,80 | 25,86 | -0,05% | 5.082,00 |
| 31.10.2019 | 25,76 | 25,87 | 25,76 | 25,87 | 0,17% | 1.289,00 |
| 30.10.2019 | 25,85 | 25,87 | 25,83 | 25,83 | -0,09% | 2.473,00 |
| 29.10.2019 | 25,85 | 25,85 | 25,85 | 25,85 | 0,02% | 3.900,00 |
| 28.10.2019 | 25,84 | 25,84 | 25,84 | 25,84 | 0,06% | 350,00 |
| 25.10.2019 | 25,83 | 25,83 | 25,83 | 25,83 | -0,03% | 100,00 |
| 24.10.2019 | 25,85 | 25,85 | 25,84 | 25,84 | -0,02% | 2.027,00 |
| 23.10.2019 | 25,71 | 25,87 | 25,71 | 25,84 | 0,35% | 5.771,00 |
| 22.10.2019 | 25,74 | 25,75 | 25,69 | 25,75 | 0,09% | 3.038,00 |
| 21.10.2019 | 25,73 | 25,74 | 25,67 | 25,73 | 0,26% | 3.151,00 |
| 18.10.2019 | 25,74 | 25,74 | 25,66 | 25,66 | -0,23% | 933,00 |
| 17.10.2019 | 25,70 | 25,72 | 25,70 | 25,72 | 0,04% | 704,00 |
| 16.10.2019 | 25,74 | 25,74 | 25,71 | 25,71 | -0,03% | 2.781,00 |
| 15.10.2019 | 25,55 | 25,72 | 25,55 | 25,72 | 0,22% | 3.652,00 |
| 14.10.2019 | 25,74 | 25,74 | 25,56 | 25,67 | -0,23% | 1.282,00 |