Echtzeit-Aktienkurs Dynex Capital
Bid:
Ask:
Aktienkurse zur Dynex Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2021 | 25,14 | 25,15 | 25,14 | 25,14 | 0,00% | 29.392,00 |
| 11.02.2021 | 25,14 | 25,15 | 25,14 | 25,14 | 0,00% | 2.725,00 |
| 10.02.2021 | 25,14 | 25,14 | 25,14 | 25,14 | 0,00% | 776,00 |
| 09.02.2021 | 25,14 | 25,15 | 25,14 | 25,14 | 0,00% | 2.218,00 |
| 08.02.2021 | 25,14 | 25,15 | 25,14 | 25,14 | 0,00% | 5.603,00 |
| 05.02.2021 | 25,14 | 25,15 | 25,14 | 25,14 | 0,00% | 16.399,00 |
| 04.02.2021 | 25,14 | 25,15 | 25,14 | 25,14 | 0,04% | 15.905,00 |
| 03.02.2021 | 25,13 | 25,13 | 25,13 | 25,13 | 0,00% | 1.950,00 |
| 02.02.2021 | 25,13 | 25,13 | 25,13 | 25,13 | -0,01% | 5.077,00 |
| 01.02.2021 | 25,12 | 25,13 | 25,12 | 25,13 | 0,05% | 13.733,00 |
| 29.01.2021 | 25,12 | 25,13 | 25,12 | 25,12 | 0,00% | 2.233,00 |
| 28.01.2021 | 25,13 | 25,13 | 25,12 | 25,12 | 0,00% | 12.992,00 |
| 27.01.2021 | 25,12 | 25,12 | 25,12 | 25,12 | -0,02% | 9.180,00 |
| 26.01.2021 | 25,13 | 25,13 | 25,13 | 25,13 | 0,02% | 369,00 |
| 25.01.2021 | 25,12 | 25,12 | 25,12 | 25,12 | 0,00% | 3.781,00 |
| 22.01.2021 | 25,12 | 25,12 | 25,12 | 25,12 | -0,01% | 261,00 |
| 21.01.2021 | 25,12 | 25,13 | 25,12 | 25,12 | 0,01% | 8.842,00 |
| 20.01.2021 | 25,12 | 25,13 | 25,12 | 25,12 | 0,00% | 29.345,00 |
| 19.01.2021 | 25,11 | 25,12 | 25,11 | 25,12 | 0,04% | 32.419,00 |
| 15.01.2021 | 25,12 | 25,13 | 25,11 | 25,11 | -0,14% | 6.110,00 |
| 14.01.2021 | 25,06 | 25,15 | 25,06 | 25,15 | 0,34% | 1.566,00 |
| 13.01.2021 | 25,08 | 25,08 | 25,03 | 25,06 | 0,24% | 1.776,00 |
| 12.01.2021 | 25,08 | 25,08 | 25,00 | 25,00 | -0,32% | 913,00 |
| 11.01.2021 | 25,05 | 25,11 | 25,00 | 25,08 | -0,10% | 2.847,00 |
| 08.01.2021 | 25,10 | 25,11 | 25,10 | 25,10 | 0,13% | 300,00 |
| 07.01.2021 | 25,10 | 25,10 | 25,07 | 25,07 | -0,20% | 456,00 |
| 06.01.2021 | 25,10 | 25,13 | 25,09 | 25,12 | 0,08% | 1.208,00 |
| 05.01.2021 | 25,02 | 25,11 | 25,02 | 25,10 | 0,06% | 2.363,00 |
| 04.01.2021 | 25,15 | 25,15 | 25,02 | 25,08 | -0,66% | 756,00 |
| 31.12.2020 | 25,06 | 25,25 | 25,05 | 25,25 | 0,48% | 999,00 |
| 30.12.2020 | 25,09 | 25,13 | 25,00 | 25,13 | -1,45% | 6.561,00 |
| 29.12.2020 | 25,45 | 25,50 | 25,42 | 25,50 | 0,20% | 1.408,00 |
| 28.12.2020 | 25,42 | 25,45 | 25,41 | 25,45 | -0,02% | 1.743,00 |
| 24.12.2020 | 25,45 | 25,45 | 25,45 | 25,45 | -0,02% | 573,00 |
| 23.12.2020 | 25,48 | 25,48 | 25,46 | 25,46 | 0,03% | 559,00 |
| 22.12.2020 | 25,34 | 25,45 | 25,34 | 25,45 | 0,43% | 1.325,00 |
| 21.12.2020 | 25,30 | 25,34 | 25,29 | 25,34 | 0,07% | 2.311,00 |
| 18.12.2020 | 25,34 | 25,34 | 25,31 | 25,33 | -0,02% | 471,00 |
| 17.12.2020 | 25,32 | 25,33 | 25,30 | 25,33 | 0,00% | 800,00 |
| 16.12.2020 | 25,31 | 25,35 | 25,31 | 25,33 | -0,08% | 1.300,00 |
| 15.12.2020 | 25,25 | 25,35 | 25,25 | 25,35 | 0,00% | 1.855,00 |
| 14.12.2020 | 25,26 | 25,35 | 25,26 | 25,35 | 0,28% | 919,00 |
| 11.12.2020 | 25,25 | 25,28 | 25,25 | 25,28 | 0,12% | 337,00 |
| 10.12.2020 | 25,25 | 25,25 | 25,25 | 25,25 | 0,00% | 842,00 |
| 09.12.2020 | 25,33 | 25,33 | 25,25 | 25,25 | 0,10% | 424,00 |
| 08.12.2020 | 25,26 | 25,30 | 25,19 | 25,23 | -0,14% | 1.810,00 |
| 07.12.2020 | 25,26 | 25,36 | 25,26 | 25,26 | 0,00% | 750,00 |
| 04.12.2020 | 25,26 | 25,29 | 25,26 | 25,26 | 0,00% | 1.003,00 |
| 03.12.2020 | 25,30 | 25,30 | 25,26 | 25,26 | -0,17% | 1.643,00 |
| 02.12.2020 | 25,35 | 25,38 | 25,30 | 25,30 | -0,08% | 2.148,00 |
| 01.12.2020 | 25,30 | 25,33 | 25,30 | 25,33 | 0,14% | 2.061,00 |
| 30.11.2020 | 25,26 | 25,29 | 25,26 | 25,29 | 0,12% | 503,00 |
| 27.11.2020 | 25,20 | 25,28 | 25,20 | 25,26 | 0,24% | 1.134,00 |
| 25.11.2020 | 25,23 | 25,23 | 25,19 | 25,20 | -0,04% | 3.482,00 |
| 24.11.2020 | 25,13 | 25,39 | 25,13 | 25,21 | -0,20% | 3.721,00 |
| 23.11.2020 | 25,10 | 25,27 | 25,10 | 25,26 | 0,84% | 1.964,00 |
| 20.11.2020 | 25,08 | 25,08 | 25,02 | 25,05 | -0,12% | 577,00 |
| 19.11.2020 | 25,10 | 25,10 | 25,08 | 25,08 | -0,04% | 958,00 |
| 18.11.2020 | 25,09 | 25,10 | 25,05 | 25,09 | 0,28% | 743,00 |
| 17.11.2020 | 25,00 | 25,08 | 25,00 | 25,02 | -0,32% | 2.454,00 |
| 16.11.2020 | 24,90 | 25,14 | 24,90 | 25,10 | 0,50% | 6.375,00 |
| 13.11.2020 | 24,95 | 24,98 | 24,95 | 24,98 | 0,14% | 262,00 |
| 12.11.2020 | 24,99 | 25,00 | 24,90 | 24,94 | -0,20% | 5.808,00 |
| 11.11.2020 | 24,98 | 25,08 | 24,95 | 24,99 | 0,28% | 12.794,00 |
| 10.11.2020 | 24,95 | 25,00 | 24,85 | 24,92 | -0,12% | 19.367,00 |
| 09.11.2020 | 24,99 | 25,00 | 24,88 | 24,95 | -0,08% | 28.127,00 |
| 06.11.2020 | 24,91 | 24,97 | 24,85 | 24,97 | 0,24% | 19.640,00 |
| 05.11.2020 | 24,82 | 24,91 | 24,82 | 24,91 | 0,16% | 4.171,00 |
| 04.11.2020 | 24,80 | 24,95 | 24,77 | 24,87 | 0,32% | 6.351,00 |
| 03.11.2020 | 24,73 | 24,85 | 24,69 | 24,79 | -0,03% | 13.666,00 |
| 02.11.2020 | 24,87 | 24,94 | 24,78 | 24,80 | 0,15% | 8.674,00 |
| 30.10.2020 | 24,94 | 24,94 | 24,75 | 24,76 | -0,08% | 16.609,00 |
| 29.10.2020 | 24,79 | 24,90 | 24,75 | 24,78 | 0,00% | 7.056,00 |
| 28.10.2020 | 24,80 | 24,80 | 24,62 | 24,78 | 0,10% | 12.848,00 |
| 27.10.2020 | 24,88 | 24,88 | 24,70 | 24,76 | -0,18% | 4.893,00 |
| 26.10.2020 | 24,82 | 24,84 | 24,74 | 24,80 | -0,51% | 10.933,00 |
| 23.10.2020 | 24,70 | 24,93 | 24,65 | 24,93 | 1,00% | 6.323,00 |
| 22.10.2020 | 24,60 | 24,68 | 24,55 | 24,68 | 0,90% | 3.817,00 |
| 21.10.2020 | 24,61 | 24,63 | 24,46 | 24,46 | -0,81% | 3.283,00 |
| 20.10.2020 | 24,65 | 24,66 | 24,50 | 24,66 | 0,24% | 2.983,00 |
| 19.10.2020 | 24,57 | 24,63 | 24,40 | 24,60 | 0,65% | 10.560,00 |
| 16.10.2020 | 24,41 | 24,53 | 24,40 | 24,44 | -0,35% | 4.996,00 |
| 15.10.2020 | 24,11 | 24,53 | 24,11 | 24,53 | 0,44% | 7.101,00 |
| 14.10.2020 | 24,37 | 24,43 | 24,33 | 24,42 | 0,29% | 9.787,00 |
| 13.10.2020 | 24,47 | 24,50 | 24,35 | 24,35 | -0,57% | 11.105,00 |
| 12.10.2020 | 24,41 | 24,49 | 24,37 | 24,49 | 0,33% | 8.043,00 |
| 09.10.2020 | 24,40 | 24,45 | 24,33 | 24,41 | -0,08% | 6.117,00 |
| 08.10.2020 | 24,36 | 24,44 | 24,36 | 24,43 | 0,27% | 2.329,00 |
| 07.10.2020 | 24,30 | 24,45 | 24,30 | 24,37 | -0,51% | 9.287,00 |
| 06.10.2020 | 24,50 | 24,50 | 24,35 | 24,49 | 0,00% | 7.526,00 |
| 05.10.2020 | 24,50 | 24,50 | 24,37 | 24,49 | -0,04% | 4.003,00 |
| 02.10.2020 | 24,36 | 24,50 | 24,36 | 24,50 | 0,25% | 7.193,00 |
| 01.10.2020 | 24,65 | 24,65 | 24,42 | 24,44 | -0,65% | 7.513,00 |
| 30.09.2020 | 24,60 | 24,60 | 24,36 | 24,60 | -1,13% | 17.992,00 |
| 29.09.2020 | 24,85 | 24,95 | 24,83 | 24,88 | 0,12% | 18.045,00 |
| 28.09.2020 | 24,94 | 24,94 | 24,55 | 24,85 | -0,40% | 16.805,00 |
| 25.09.2020 | 24,73 | 24,96 | 24,67 | 24,95 | 0,77% | 16.757,00 |
| 24.09.2020 | 24,43 | 24,76 | 24,36 | 24,76 | 0,45% | 15.563,00 |
| 23.09.2020 | 24,66 | 24,76 | 24,51 | 24,65 | -0,18% | 7.560,00 |
| 22.09.2020 | 24,73 | 24,76 | 24,59 | 24,69 | 1,36% | 12.330,00 |