Holen Sie sich die Stockscreener-App
13.98
0.43%
0.06
Dynex Capital Inc-Aktien (DX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $14.27 | $13.94 | $0.33 | 12,281,775.0 | +0.43% |
| 2026-01-08 | $14.02 | $13.91 | $0.11 | 5,733,191.0 | -0.29% |
| 2026-01-07 | $14.17 | $13.93 | $0.24 | 6,820,030.0 | -0.78% |
| 2026-01-06 | $14.18 | $13.96 | $0.225 | 5,797,584.0 | +0.00% |
| 2026-01-05 | $14.18 | $13.87 | $0.31 | 8,328,101.0 | -0.07% |
| 2026-01-02 | $14.14 | $13.72 | $0.4163 | 7,795,395.0 | +0.50% |
| 2025-12-31 | $14.05 | $13.93 | $0.1163 | 5,667,878.0 | +0.65% |
| 2025-12-30 | $13.96 | $13.85 | $0.1099 | 3,763,112.0 | +0.43% |
| 2025-12-29 | $13.97 | $13.79 | $0.1831 | 3,742,700.0 | -0.14% |
| 2025-12-26 | $14.03 | $13.85 | $0.18 | 2,935,663.0 | -0.50% |
| 2025-12-24 | $13.97 | $13.83 | $0.14 | 1,592,318.0 | +1.01% |
| 2025-12-23 | $13.97 | $13.81 | $0.165 | 3,178,385.0 | -0.86% |
| 2025-12-22 | $13.94 | $13.83 | $0.1081 | 5,475,034.0 | +0.72% |
| 2025-12-19 | $13.98 | $13.72 | $0.2599 | 8,746,945.0 | +0.58% |
| 2025-12-18 | $13.87 | $13.70 | $0.175 | 5,106,932.0 | +0.36% |
| 2025-12-17 | $13.85 | $13.61 | $0.2399 | 4,846,230.0 | +0.37% |
| 2025-12-16 | $13.76 | $13.63 | $0.13 | 4,245,268.0 | +0.07% |
| 2025-12-15 | $13.69 | $13.48 | $0.205 | 3,526,250.0 | +0.81% |
| 2025-12-12 | $13.66 | $13.53 | $0.1299 | 3,553,658.0 | +0.07% |
| 2025-12-11 | $13.73 | $13.51 | $0.22 | 4,165,277.0 | -1.24% |
Dynex Capital Inc-Aktien (DX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Dynex Capital Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Dynex Capital Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Dynex Capital Inc-Aktien (DX) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $14.27 | $13.72 | $0.5463 | 59,037,851.0 | -0.21% |
Dynex Capital Inc-Aktien (DX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $14.06 | $13.48 | $0.58 | 84,994,329.0 | -0.64% |
| 2025-11 | $14.06 | $13.12 | $0.945 | 94,373,503.0 | +5.82% |
| 2025-10 | $13.66 | $12.24 | $1.42 | 112,450,819.0 | +7.73% |
| 2025-09 | $13.04 | $11.82 | $1.21 | 117,608,733.0 | -2.61% |
| 2025-08 | $12.65 | $12.26 | $0.395 | 75,570,361.0 | +1.45% |
| 2025-07 | $12.93 | $12.12 | $0.81 | 83,349,632.0 | +1.80% |
| 2025-06 | $12.46 | $11.76 | $0.70 | 76,226,529.0 | +1.50% |
| 2025-05 | $12.66 | $11.70 | $0.96 | 68,622,491.0 | -2.35% |
| 2025-04 | $13.08 | $10.79 | $2.29 | 99,226,377.0 | -5.30% |
| 2025-03 | $14.52 | $12.89 | $1.63 | 71,837,619.0 | -7.46% |
| 2025-02 | $14.21 | $12.98 | $1.23 | 54,183,404.0 | +6.03% |
| 2025-01 | $13.43 | $11.99 | $1.44 | 47,849,070.0 | +4.90% |
Dynex Capital Inc-Aktien (DX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $12.84 | $12.30 | $0.5352 | 31,795,215.0 | -0.24% |
| 2024-11 | $12.75 | $11.89 | $0.854 | 42,512,028.0 | +2.78% |
| 2024-10 | $12.92 | $12.01 | $0.91 | 49,469,469.0 | -4.31% |
| 2024-09 | $13.08 | $12.35 | $0.73 | 36,528,689.0 | +1.27% |
| 2024-08 | $12.70 | $11.59 | $1.11 | 27,425,292.0 | +3.53% |
| 2024-07 | $12.73 | $11.59 | $1.14 | 37,719,327.0 | +1.93% |
| 2024-06 | $12.48 | $11.50 | $0.98 | 36,809,514.0 | -2.53% |
| 2024-05 | $12.65 | $11.72 | $0.93 | 20,232,255.0 | +4.97% |
| 2024-04 | $12.46 | $11.36 | $1.11 | 29,957,638.0 | -6.27% |
| 2024-03 | $12.78 | $12.09 | $0.685 | 26,112,308.0 | +0.89% |
| 2024-02 | $12.55 | $11.79 | $0.76 | 24,240,393.0 | +0.82% |
| 2024-01 | $13.12 | $11.96 | $1.16 | 25,030,260.0 | -2.24% |
0.17%
0.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):