Stockscreener 앱 받기
14.06
1.37%
0.19
시간 외 거래:
14.08
0.02
+0.14%
Dynex Capital Inc 주식 (DX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $14.21 | $13.96 | $0.25 | 5,539,474.0 | +1.37% |
| 2025-02-20 | $13.95 | $13.79 | $0.155 | 2,359,194.0 | +0.43% |
| 2025-02-19 | $13.83 | $13.67 | $0.16 | 2,388,152.0 | +0.73% |
| 2025-02-18 | $13.85 | $13.69 | $0.16 | 2,783,895.0 | -0.58% |
| 2025-02-14 | $13.82 | $13.51 | $0.31 | 3,758,260.0 | +2.38% |
| 2025-02-13 | $13.48 | $13.27 | $0.21 | 2,362,970.0 | +1.58% |
| 2025-02-12 | $13.30 | $13.16 | $0.14 | 2,155,976.0 | -0.38% |
| 2025-02-11 | $13.32 | $13.23 | $0.09 | 1,905,061.0 | -0.22% |
| 2025-02-10 | $13.39 | $13.28 | $0.106 | 1,236,781.0 | +0.00% |
| 2025-02-07 | $13.42 | $13.26 | $0.16 | 1,841,318.0 | -0.52% |
| 2025-02-06 | $13.44 | $13.33 | $0.11 | 2,376,347.0 | +0.52% |
| 2025-02-05 | $13.39 | $13.28 | $0.11 | 2,084,807.0 | +0.53% |
| 2025-02-04 | $13.30 | $13.03 | $0.27 | 1,974,781.0 | +0.45% |
| 2025-02-03 | $13.27 | $12.98 | $0.28 | 3,968,199.0 | -0.45% |
| 2025-01-31 | $13.43 | $13.13 | $0.30 | 3,010,412.0 | +0.91% |
| 2025-01-30 | $13.16 | $12.90 | $0.26 | 3,305,633.0 | +2.26% |
| 2025-01-29 | $13.01 | $12.79 | $0.22 | 2,652,587.0 | -0.39% |
| 2025-01-28 | $12.96 | $12.80 | $0.16 | 3,348,364.0 | +1.02% |
| 2025-01-27 | $13.03 | $12.71 | $0.32 | 4,203,971.0 | +1.19% |
| 2025-01-24 | $12.74 | $12.57 | $0.17 | 1,520,468.0 | +0.24% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $14.21 | $12.98 | $1.23 | 42,274,689.0 | +5.95% |
| 2025-01 | $13.43 | $11.99 | $1.44 | 47,849,070.0 | +4.90% |
Dynex Capital Inc 주식 (DX) 가격 이력 2024
| 월 | 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
| 월 | 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% |
1.30%
0.51%
자본화:
|
볼륨(24시간):