Dynex Capital

NYS:DX.N, US26817Q8868
+ Dynex Capital op mijn watchlist
13,050 21:00
-0,230 (-1,73%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 14,060 13,970 13,925
14,110 2.734.106 -0,100 -0,71%
04 mrt 13,925 13,860 13,778
13,959 3.825.425 -0,110 -0,79%
05 mrt 13,860 14,070 13,800
14,100 4.887.899 +0,210 +1,52%
06 mrt 14,000 14,020 13,930
14,090 2.514.057 -0,050 -0,36%
07 mrt 14,020 14,370 14,020
14,465 4.832.266 +0,350 +2,50%
10 mrt 14,315 14,260 14,200
14,520 4.916.649 -0,110 -0,77%
11 mrt 14,285 13,890 13,771
14,330 4.435.971 -0,370 -2,59%
12 mrt 14,060 13,930 13,760
14,060 3.105.629 +0,040 +0,29%
13 mrt 13,975 13,990 13,935
14,130 2.180.031 +0,060 +0,43%
14 mrt 14,035 14,220 14,010
14,220 2.248.401 +0,230 +1,64%
17 mrt 14,200 14,340 14,190
14,350 2.915.583 +0,120 +0,84%
18 mrt 14,380 14,420 14,280
14,460 2.524.686 +0,080 +0,56%
19 mrt 14,460 14,230 14,160
14,500 2.897.194 -0,190 -1,32%
20 mrt 14,240 14,100 14,030
14,350 3.696.079 -0,130 -0,91%
21 mrt 14,060 14,040 13,970
14,210 7.975.678 -0,060 -0,43%
24 mrt 14,010 13,850 13,820
14,020 3.112.772 -0,190 -1,35%
25 mrt 13,840 13,600 13,580
13,840 2.683.110 -0,250 -1,81%
26 mrt 13,600 13,360 13,250
13,610 4.168.246 -0,240 -1,76%
27 mrt 13,360 13,275 13,255
13,480 2.205.238 -0,085 -0,64%
28 mrt 13,280 13,050 12,975
13,280 4.889.570 -0,225 -1,69%
« Vorige maand

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront