Holen Sie sich die Stockscreener-App
13.35
1.76%
-0.25
Dynex Capital Inc-Aktien (DX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-03-24 | $14.02 | $13.82 | $0.20 | 3,078,372.0 | -1.35% |
| 2025-03-21 | $14.21 | $13.97 | $0.24 | 7,733,056.0 | -0.43% |
| 2025-03-20 | $14.35 | $14.03 | $0.32 | 3,650,827.0 | -0.91% |
| 2025-03-19 | $14.50 | $14.16 | $0.34 | 2,851,530.0 | -1.32% |
| 2025-03-18 | $14.46 | $14.28 | $0.18 | 2,463,691.0 | +0.56% |
| 2025-03-17 | $14.35 | $14.19 | $0.16 | 2,302,634.0 | +0.84% |
| 2025-03-14 | $14.22 | $14.01 | $0.21 | 2,232,340.0 | +1.64% |
| 2025-03-13 | $14.13 | $13.94 | $0.195 | 2,129,903.0 | +0.43% |
| 2025-03-12 | $14.06 | $13.76 | $0.30 | 3,044,565.0 | +0.29% |
| 2025-03-11 | $14.33 | $13.77 | $0.559 | 4,384,699.0 | -2.59% |
| 2025-03-10 | $14.52 | $14.20 | $0.32 | 4,615,699.0 | -0.77% |
| 2025-03-07 | $14.46 | $14.02 | $0.445 | 4,554,826.0 | +2.50% |
| 2025-03-06 | $14.09 | $13.93 | $0.16 | 2,487,711.0 | -0.36% |
| 2025-03-05 | $14.10 | $13.80 | $0.30 | 4,860,329.0 | +1.52% |
| 2025-03-04 | $13.95 | $13.84 | $0.115 | 870,062.0 | -0.79% |
| 2025-03-03 | $14.11 | $13.93 | $0.185 | 2,694,537.0 | -0.71% |
| 2025-02-28 | $14.11 | $13.92 | $0.19 | 4,539,467.0 | +0.86% |
| 2025-02-27 | $14.02 | $13.90 | $0.12 | 2,494,392.0 | -0.07% |
| 2025-02-26 | $14.03 | $13.87 | $0.155 | 3,580,224.0 | +0.58% |
| 2025-02-25 | $14.02 | $13.81 | $0.21 | 3,403,809.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $14.52 | $13.25 | $1.27 | 64,419,496.0 | -5.05% |
| 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% |
0.10%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):