12.48
price up icon1.55%   0.19
pre-market  Vorhandelsmarkt:  12.48  
loading

Dynex Capital Inc-Aktien (DX) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-01 $12.49 $12.24 $0.25 5,648,441.0 +1.55%
2025-09-30 $12.31 $12.05 $0.255 5,760,622.0 +1.82%
2025-09-29 $12.15 $11.96 $0.19 3,956,268.0 -0.25%
2025-09-26 $12.21 $12.06 $0.145 3,623,158.0 +0.50%
2025-09-25 $12.08 $11.92 $0.16 3,987,869.0 -0.08%
2025-09-24 $12.08 $11.99 $0.09 4,015,291.0 -0.41%
2025-09-23 $12.12 $11.82 $0.295 6,291,816.0 +2.11%
2025-09-22 $12.13 $11.85 $0.2797 9,752,999.0 -3.42%
2025-09-19 $12.43 $12.25 $0.18 14,072,039.0 -0.81%
2025-09-18 $12.53 $12.34 $0.19 5,536,710.0 -0.80%
2025-09-17 $12.59 $12.36 $0.225 5,633,140.0 +1.05%
2025-09-16 $12.56 $12.32 $0.24 6,600,561.0 -1.28%
2025-09-15 $12.59 $12.48 $0.105 3,976,735.0 -0.24%
2025-09-12 $12.62 $12.48 $0.14 3,891,516.0 -0.24%
2025-09-11 $12.79 $12.55 $0.245 5,385,726.0 -1.18%
2025-09-10 $12.98 $12.70 $0.28 4,018,671.0 -1.47%
2025-09-09 $12.98 $12.81 $0.1692 4,307,793.0 -0.23%
2025-09-08 $13.04 $12.89 $0.145 3,585,785.0 +0.08%
2025-09-05 $12.93 $12.73 $0.20 6,479,883.0 +1.17%
2025-09-04 $12.78 $12.64 $0.135 7,064,852.0 +1.27%
2025-09-03 $12.61 $12.44 $0.1693 5,114,872.0 +1.37%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10 $12.49 $12.24 $0.25 5,648,441.0 +0.00%
2025-09 $13.04 $11.82 $1.21 123,257,174.0 -1.11%
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%

Dynex Capital Inc-Aktien (DX) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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
$15.42
price up icon 3.21%
reit_mortgage ARI
$10.12
price down icon 0.10%
$10.86
price down icon 0.46%
reit_mortgage ABR
$12.31
price up icon 0.82%
$18.58
price up icon 0.92%
Kapitalisierung:     |  Volumen (24h):