12.67
price down icon0.63%   -0.08
after-market 시간 외 거래: 12.67
loading

Dynex Capital Inc 주식 (DX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-24 $12.69 $12.59 $0.10 4,139,449.0 -0.63%
2025-07-23 $12.75 $12.66 $0.09 1,977,488.0 +0.24%
2025-07-22 $12.75 $12.57 $0.18 6,465,567.0 +1.44%
2025-07-21 $12.70 $12.28 $0.42 6,403,146.0 +0.08%
2025-07-18 $12.68 $12.46 $0.215 4,262,893.0 -0.40%
2025-07-17 $12.71 $12.51 $0.2049 3,196,130.0 -0.55%
2025-07-16 $12.66 $12.47 $0.195 3,522,389.0 +1.44%
2025-07-15 $12.72 $12.46 $0.2578 3,285,144.0 -0.95%
2025-07-14 $12.75 $12.56 $0.19 3,549,746.0 -1.25%
2025-07-11 $12.82 $12.68 $0.14 3,114,467.0 -0.70%
2025-07-10 $12.92 $12.83 $0.09 3,160,291.0 -0.16%
2025-07-09 $12.89 $12.77 $0.12 3,218,174.0 +0.86%
2025-07-08 $12.87 $12.71 $0.16 3,433,054.0 +0.16%
2025-07-07 $12.93 $12.67 $0.26 4,545,504.0 -0.62%
2025-07-03 $12.90 $12.55 $0.35 3,546,289.0 +2.07%
2025-07-02 $12.55 $12.24 $0.31 4,305,702.0 +2.45%
2025-07-01 $12.30 $12.12 $0.18 3,996,854.0 +0.25%
2025-06-30 $12.23 $12.02 $0.22 3,683,933.0 +0.83%
2025-06-27 $12.26 $12.04 $0.22 6,215,238.0 -0.66%
2025-06-26 $12.21 $12.03 $0.1853 4,125,039.0 +1.50%
2025-06-25 $12.11 $12.00 $0.11 2,230,431.0 -0.50%

Dynex Capital Inc 주식 (DX) 연도별 가격 이력

이 심층 분석에서는 Dynex Capital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dynex Capital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Dynex Capital Inc 주식 (DX) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $12.93 $12.12 $0.81 70,261,736.0 +3.68%
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 주식 (DX) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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%

Dynex Capital Inc 주식 (DX) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $12.93 $11.39 $1.54 18,491,353.0 +9.44%
2023-11 $11.54 $9.96 $1.58 18,949,747.0 +13.94%
2023-10 $12.03 $9.57 $2.46 25,509,280.0 -15.91%
2023-09 $13.40 $11.45 $1.95 21,558,718.0 -7.87%
2023-08 $13.14 $12.09 $1.05 16,544,849.0 -0.69%
2023-07 $13.55 $11.79 $1.77 22,032,805.0 +3.65%
2023-06 $12.65 $11.17 $1.48 15,267,210.0 +12.01%
2023-05 $11.84 $10.39 $1.45 24,095,540.0 -5.23%
2023-04 $12.41 $11.24 $1.17 18,351,616.0 -2.15%
2023-03 $13.25 $11.26 $1.99 26,461,564.0 -8.39%
2023-02 $14.99 $13.18 $1.81 19,287,442.0 -8.19%
2023-01 $15.00 $12.78 $2.22 22,067,512.0 +13.29%
reit_mortgage ARR
$16.69
price down icon 1.18%
reit_mortgage ARI
$9.82
price down icon 0.20%
$11.22
price up icon 1.08%
reit_mortgage ABR
$12.02
price down icon 0.17%
$19.55
price down icon 0.31%
자본화:     |  볼륨(24시간):