Holen Sie sich die Stockscreener-App
11.02
0.54%
-0.06
Handel nachbörslich:
11.06
0.04
+0.36%
Dynex Capital Inc-Aktien (DX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $11.30 | $10.89 | $0.415 | 9,398,103.0 | -0.54% |
| 2026-10-01 | $11.16 | $10.88 | $0.285 | 9,013,283.0 | -0.54% |
| 2026-09-30 | $11.53 | $11.13 | $0.3906 | 6,514,006.0 | -2.19% |
| 2026-09-29 | $11.49 | $11.26 | $0.23 | 6,100,202.0 | +0.53% |
| 2026-09-28 | $11.50 | $11.15 | $0.35 | 8,144,682.0 | -0.09% |
| 2026-09-25 | $11.42 | $11.12 | $0.3085 | 9,243,066.0 | +0.00% |
| 2026-09-24 | $11.76 | $11.33 | $0.4324 | 9,278,211.0 | -3.32% |
| 2026-09-23 | $12.08 | $11.71 | $0.3796 | 9,696,090.0 | -3.06% |
| 2026-09-22 | $12.25 | $12.08 | $0.17 | 5,542,855.0 | +0.25% |
| 2026-09-21 | $12.17 | $12.02 | $0.155 | 5,099,327.0 | -0.90% |
| 2026-09-18 | $12.31 | $12.16 | $0.145 | 14,876,496.0 | -0.90% |
| 2026-09-17 | $12.43 | $12.28 | $0.145 | 6,390,446.0 | +1.07% |
| 2026-09-16 | $12.35 | $12.03 | $0.3178 | 8,267,233.0 | -0.57% |
| 2026-09-15 | $12.46 | $12.20 | $0.255 | 5,599,899.0 | -1.45% |
| 2026-09-14 | $12.57 | $12.34 | $0.2299 | 6,540,574.0 | -0.88% |
| 2026-09-11 | $12.69 | $12.47 | $0.223 | 6,901,701.0 | -0.32% |
| 2026-09-10 | $12.77 | $12.50 | $0.27 | 7,902,363.0 | -2.10% |
| 2026-09-09 | $12.96 | $12.82 | $0.14 | 3,238,992.0 | -0.47% |
| 2026-09-08 | $13.02 | $12.88 | $0.135 | 4,500,430.0 | -0.08% |
| 2026-09-04 | $12.96 | $12.74 | $0.22 | 2,855,581.0 | +0.55% |
| 2026-09-03 | $12.88 | $12.73 | $0.15 | 4,080,929.0 | +0.63% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $11.30 | $10.88 | $0.425 | 27,809,489.0 | -1.08% |
| 2026-09 | $13.02 | $11.12 | $1.90 | 140,552,089.0 | -13.58% |
| 2026-08 | $13.40 | $12.61 | $0.79 | 101,086,114.0 | +1.42% |
| 2026-07 | $13.59 | $12.53 | $1.06 | 128,283,376.0 | -3.05% |
| 2026-06 | $13.31 | $12.71 | $0.605 | 101,622,873.0 | +0.15% |
| 2026-05 | $13.68 | $12.57 | $1.11 | 87,266,116.0 | -3.89% |
| 2026-04 | $14.03 | $12.56 | $1.47 | 117,332,139.0 | +6.74% |
| 2026-03 | $13.97 | $12.13 | $1.83 | 153,961,000.0 | -9.05% |
| 2026-02 | $14.23 | $13.69 | $0.54 | 109,464,139.0 | +1.08% |
| 2026-01 | $14.93 | $13.72 | $1.21 | 151,675,252.0 | -0.93% |
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% |
1.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):