Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Dynex Capital Inc | DX | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
11,97 | 11,83 | 11,99 | 11,86 |
DX Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 11,79 | 12,08 | 11,62 | 11,78 | 1.139.102 | 0,125 | 1,06% |
1 Monat | 12,22 | 12,29 | 11,36 | 11,75 | 1.422.386 | -0,305 | -2,50% |
3 Monate | 11,86 | 12,775 | 11,36 | 12,11 | 1.282.681 | 0,055 | 0,46% |
6 Monate | 10,59 | 13,125 | 10,50 | 12,10 | 1.159.239 | 1,33 | 12,51% |
1 Jahr | 11,44 | 13,555 | 9,57 | 12,01 | 1.068.153 | 0,475 | 4,15% |
3 Jahre | 20,30 | 20,5075 | 9,57 | 13,88 | 920.878 | -8,39 | -41,31% |
5 Jahre | 18,15 | 20,5075 | 7,04 | 14,41 | 719.743 | -6,24 | -34,35% |
DX 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 11,86 | 0,19 | 1,63% | 11,72 | 12,02 | 11,72 | 1.378.885 |
01 Mai 2024 | 11,67 | -0,13 | -1,10% | 11,73 | 11,81 | 11,64 | 910.824 |
30 Apr 2024 | 11,80 | -0,12 | -1,01% | 11,99 | 12,08 | 11,79 | 1.080.203 |
27 Apr 2024 | 11,92 | 0,26 | 2,23% | 11,68 | 11,96 | 11,67 | 1.017.656 |
26 Apr 2024 | 11,66 | -0,23 | -1,93% | 11,82 | 11,82 | 11,62 | 1.278.768 |
25 Apr 2024 | 11,89 | 0,06 | 0,51% | 11,79 | 11,92 | 11,71 | 1.657.464 |
24 Apr 2024 | 11,83 | 0,37 | 3,23% | 11,41 | 11,83 | 11,36 | 2.647.623 |
23 Apr 2024 | 11,46 | -0,25 | -2,13% | 11,59 | 11,68 | 11,37 | 2.682.195 |
20 Apr 2024 | 11,71 | 0,23 | 2,00% | 11,50 | 11,71 | 11,49 | 1.420.877 |
19 Apr 2024 | 11,48 | -0,04 | -0,35% | 11,52 | 11,62 | 11,465 | 1.029.051 |
18 Apr 2024 | 11,52 | 0,06 | 0,52% | 11,55 | 11,58 | 11,42 | 1.257.951 |
17 Apr 2024 | 11,46 | -0,16 | -1,38% | 11,395 | 11,56 | 11,365 | 1.284.481 |
16 Apr 2024 | 11,62 | -0,17 | -1,44% | 11,84 | 11,84 | 11,50 | 1.561.638 |
13 Apr 2024 | 11,79 | 0,06 | 0,51% | 11,76 | 11,915 | 11,70 | 1.364.409 |
12 Apr 2024 | 11,73 | 0,05 | 0,43% | 11,80 | 11,80 | 11,52 | 1.727.839 |
11 Apr 2024 | 11,68 | -0,59 | -4,81% | 12,03 | 12,03 | 11,575 | 2.350.952 |
10 Apr 2024 | 12,27 | 0,15 | 1,24% | 12,15 | 12,27 | 12,09 | 988.875 |
09 Apr 2024 | 12,12 | -0,01 | -0,08% | 12,18 | 12,21 | 12,05 | 726.930 |
06 Apr 2024 | 12,13 | -0,01 | -0,08% | 12,11 | 12,18 | 12,03 | 912.440 |
05 Apr 2024 | 12,14 | 0,02 | 0,17% | 12,22 | 12,29 | 12,08 | 889.665 |
04 Apr 2024 | 12,12 | -0,06 | -0,49% | 12,15 | 12,20 | 12,08 | 1.165.481 |
03 Apr 2024 | 12,18 | -0,13 | -1,06% | 12,21 | 12,37 | 12,15 | 1.042.741 |