Holen Sie sich die Stockscreener-App
11.86
0.42%
0.05
Handel nachbörslich:
11.87
0.010
+0.08%
Dynex Capital Inc-Aktien (DX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-23 | $11.93 | $11.68 | $0.245 | 5,228,340.0 | +0.42% |
| 2025-04-22 | $11.86 | $11.49 | $0.37 | 4,301,891.0 | +3.05% |
| 2025-04-21 | $11.56 | $11.22 | $0.3399 | 5,171,133.0 | -1.80% |
| 2025-04-17 | $11.85 | $11.60 | $0.25 | 3,432,732.0 | +0.69% |
| 2025-04-16 | $11.81 | $11.57 | $0.2344 | 2,973,633.0 | -1.45% |
| 2025-04-15 | $11.91 | $11.63 | $0.2764 | 3,447,850.0 | +0.60% |
| 2025-04-14 | $11.80 | $11.49 | $0.31 | 4,445,884.0 | +2.63% |
| 2025-04-11 | $11.41 | $10.92 | $0.49 | 6,506,965.0 | +2.34% |
| 2025-04-10 | $11.87 | $10.97 | $0.8976 | 6,534,177.0 | -6.63% |
| 2025-04-09 | $11.96 | $10.79 | $1.17 | 9,009,856.0 | +3.38% |
| 2025-04-08 | $12.14 | $11.43 | $0.7055 | 5,038,379.0 | -1.71% |
| 2025-04-07 | $12.63 | $11.47 | $1.16 | 7,929,405.0 | -3.30% |
| 2025-04-04 | $12.60 | $11.98 | $0.615 | 6,755,364.0 | -4.49% |
| 2025-04-03 | $12.86 | $12.54 | $0.32 | 5,635,063.0 | -0.86% |
| 2025-04-02 | $12.97 | $12.77 | $0.20 | 3,655,294.0 | -1.39% |
| 2025-04-01 | $13.08 | $12.87 | $0.21 | 2,962,371.0 | -0.23% |
| 2025-03-31 | $13.19 | $12.89 | $0.295 | 4,477,008.0 | -0.23% |
| 2025-03-28 | $13.28 | $12.97 | $0.305 | 4,714,805.0 | -1.73% |
| 2025-03-27 | $13.48 | $13.26 | $0.225 | 2,149,502.0 | -0.60% |
| 2025-03-26 | $13.61 | $13.25 | $0.36 | 3,923,192.0 | -1.76% |
| 2025-03-25 | $13.84 | $13.58 | $0.26 | 2,618,331.0 | -1.81% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $13.08 | $10.79 | $2.29 | 88,256,677.0 | -8.91% |
| 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% |
5.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):