24,925$
-0,48%
Echtzeit-Aktienkurs Ellington Financial
Bid:
Ask:
Aktienkurse zur Ellington Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 25,08 | 25,11 | 25,01 | 25,10 | 0,22% | 4.123,00 |
| 05.09.2024 | 25,01 | 25,04 | 25,01 | 25,04 | 0,18% | 414,00 |
| 04.09.2024 | 24,78 | 25,04 | 24,78 | 25,00 | -0,04% | 3.059,00 |
| 03.09.2024 | 25,20 | 25,20 | 24,99 | 25,01 | -1,07% | 9.607,00 |
| 30.08.2024 | 24,96 | 25,50 | 24,86 | 25,28 | 1,73% | 62.498,00 |
| 29.08.2024 | 24,71 | 24,93 | 24,70 | 24,85 | 0,57% | 4.979,00 |
| 28.08.2024 | 24,68 | 24,71 | 24,68 | 24,71 | 0,08% | 1.691,00 |
| 27.08.2024 | 24,84 | 24,84 | 24,66 | 24,69 | -0,28% | 6.664,00 |
| 26.08.2024 | 24,84 | 24,95 | 24,60 | 24,76 | -0,52% | 10.714,00 |
| 23.08.2024 | 24,76 | 24,89 | 24,71 | 24,89 | 0,48% | 7.177,00 |
| 22.08.2024 | 24,88 | 24,92 | 24,77 | 24,77 | -0,42% | 3.509,00 |
| 21.08.2024 | 24,83 | 24,91 | 24,83 | 24,87 | -0,06% | 8.193,00 |
| 20.08.2024 | 24,81 | 24,89 | 24,73 | 24,89 | 0,28% | 2.535,00 |
| 19.08.2024 | 24,71 | 24,85 | 24,71 | 24,82 | -0,12% | 5.939,00 |
| 16.08.2024 | 24,69 | 24,89 | 24,69 | 24,85 | 0,69% | 14.848,00 |
| 15.08.2024 | 24,59 | 24,76 | 24,59 | 24,68 | 0,00% | 6.968,00 |
| 14.08.2024 | 24,67 | 24,75 | 24,65 | 24,68 | 0,04% | 17.406,00 |
| 13.08.2024 | 24,46 | 24,68 | 24,46 | 24,67 | 0,41% | 3.608,00 |
| 12.08.2024 | 24,49 | 24,57 | 24,36 | 24,57 | 0,33% | 7.040,00 |
| 09.08.2024 | 24,64 | 24,64 | 24,45 | 24,49 | -0,41% | 5.179,00 |
| 08.08.2024 | 24,67 | 24,67 | 24,52 | 24,59 | -0,65% | 8.668,00 |
| 07.08.2024 | 24,50 | 24,75 | 24,50 | 24,75 | 1,35% | 6.626,00 |
| 06.08.2024 | 24,31 | 24,42 | 24,00 | 24,42 | 0,29% | 28.670,00 |
| 05.08.2024 | 24,50 | 24,50 | 24,29 | 24,35 | -1,06% | 6.771,00 |
| 02.08.2024 | 24,65 | 24,73 | 24,60 | 24,61 | -0,04% | 8.453,00 |
| 01.08.2024 | 24,62 | 24,62 | 24,62 | 24,62 | -0,44% | 497,00 |
| 31.07.2024 | 24,56 | 24,85 | 24,52 | 24,73 | 0,69% | 8.935,00 |
| 30.07.2024 | 24,60 | 24,72 | 24,55 | 24,56 | -0,24% | 3.456,00 |
| 29.07.2024 | 24,55 | 24,85 | 24,53 | 24,62 | 0,33% | 10.175,00 |
| 26.07.2024 | 24,65 | 24,65 | 24,50 | 24,54 | -0,24% | 4.345,00 |
| 25.07.2024 | 24,64 | 24,65 | 24,60 | 24,60 | 0,41% | 6.396,00 |
| 24.07.2024 | 24,70 | 24,70 | 24,50 | 24,50 | -0,89% | 6.022,00 |
| 23.07.2024 | 24,71 | 24,74 | 24,70 | 24,72 | -0,04% | 4.991,00 |
| 22.07.2024 | 24,65 | 24,75 | 24,65 | 24,73 | -0,04% | 12.705,00 |
| 19.07.2024 | 24,75 | 24,75 | 24,70 | 24,74 | 0,22% | 2.121,00 |
| 18.07.2024 | 24,67 | 24,75 | 24,67 | 24,69 | 0,14% | 7.758,00 |
| 17.07.2024 | 24,65 | 24,65 | 24,65 | 24,65 | -0,40% | 1.505,00 |
| 16.07.2024 | 24,74 | 24,75 | 24,70 | 24,75 | 0,45% | 7.540,00 |
| 15.07.2024 | 24,70 | 24,75 | 24,64 | 24,64 | -0,24% | 6.177,00 |
| 12.07.2024 | 24,63 | 24,70 | 24,60 | 24,70 | 0,00% | 8.312,00 |
| 11.07.2024 | 24,65 | 24,72 | 24,62 | 24,70 | 0,61% | 7.990,00 |
| 10.07.2024 | 24,67 | 24,68 | 24,55 | 24,55 | -0,08% | 6.055,00 |
| 09.07.2024 | 24,66 | 24,66 | 24,55 | 24,57 | 0,29% | 3.384,00 |
| 08.07.2024 | 24,62 | 24,65 | 24,50 | 24,50 | 0,08% | 7.379,00 |
| 05.07.2024 | 24,55 | 24,68 | 24,46 | 24,48 | -0,29% | 8.881,00 |
| 03.07.2024 | 24,39 | 24,55 | 24,36 | 24,55 | 1,13% | 14.338,00 |
| 02.07.2024 | 24,36 | 24,44 | 24,27 | 24,28 | -0,02% | 15.718,00 |
| 01.07.2024 | 24,22 | 24,36 | 24,22 | 24,28 | 0,12% | 10.528,00 |
| 28.06.2024 | 24,17 | 24,40 | 24,17 | 24,25 | -1,62% | 7.446,00 |
| 27.06.2024 | 24,79 | 24,85 | 24,65 | 24,65 | -0,32% | 12.383,00 |
| 26.06.2024 | 24,87 | 24,87 | 24,65 | 24,73 | 0,12% | 10.831,00 |
| 25.06.2024 | 24,75 | 24,84 | 24,70 | 24,70 | -0,24% | 7.325,00 |
| 24.06.2024 | 24,77 | 24,80 | 24,69 | 24,76 | 0,28% | 5.984,00 |
| 21.06.2024 | 24,63 | 24,70 | 24,63 | 24,69 | 0,04% | 2.455,00 |
| 20.06.2024 | 24,65 | 24,79 | 24,65 | 24,68 | 0,22% | 6.920,00 |
| 18.06.2024 | 24,58 | 24,63 | 24,58 | 24,63 | -0,10% | 619,00 |
| 17.06.2024 | 24,65 | 24,65 | 24,56 | 24,65 | 0,24% | 3.996,00 |
| 14.06.2024 | 24,62 | 24,66 | 24,57 | 24,59 | 0,20% | 5.182,00 |
| 13.06.2024 | 24,64 | 24,68 | 24,54 | 24,54 | 0,04% | 1.109,00 |
| 12.06.2024 | 24,31 | 24,63 | 24,31 | 24,53 | 0,12% | 3.363,00 |
| 11.06.2024 | 24,63 | 24,63 | 24,50 | 24,50 | -0,45% | 5.950,00 |
| 10.06.2024 | 24,61 | 24,61 | 24,55 | 24,61 | 0,00% | 5.127,00 |
| 07.06.2024 | 24,52 | 24,73 | 24,52 | 24,61 | 0,41% | 4.744,00 |
| 06.06.2024 | 24,55 | 24,68 | 24,50 | 24,51 | -0,28% | 6.083,00 |
| 05.06.2024 | 24,55 | 24,65 | 24,50 | 24,58 | 0,12% | 8.680,00 |
| 04.06.2024 | 24,50 | 24,70 | 24,45 | 24,55 | 0,20% | 13.522,00 |
| 03.06.2024 | 24,49 | 24,55 | 24,44 | 24,50 | -0,04% | 10.998,00 |
| 31.05.2024 | 24,42 | 24,59 | 24,35 | 24,51 | 0,37% | 8.751,00 |
| 30.05.2024 | 24,38 | 24,45 | 24,38 | 24,42 | 0,37% | 7.694,00 |
| 29.05.2024 | 24,41 | 24,53 | 24,33 | 24,33 | -1,06% | 3.589,00 |
| 28.05.2024 | 24,52 | 24,63 | 24,41 | 24,59 | -0,08% | 4.121,00 |
| 24.05.2024 | 24,61 | 24,64 | 24,52 | 24,61 | 0,12% | 5.697,00 |
| 23.05.2024 | 24,58 | 24,58 | 24,52 | 24,58 | -0,49% | 1.475,00 |
| 22.05.2024 | 24,50 | 24,70 | 24,50 | 24,70 | 0,82% | 2.447,00 |
| 21.05.2024 | 24,40 | 24,55 | 24,36 | 24,50 | -0,16% | 6.803,00 |
| 20.05.2024 | 24,46 | 24,61 | 24,46 | 24,54 | 0,41% | 12.103,00 |
| 17.05.2024 | 24,40 | 24,50 | 24,40 | 24,44 | 0,78% | 6.796,00 |
| 16.05.2024 | 24,33 | 24,33 | 24,25 | 24,25 | -0,53% | 1.531,00 |
| 15.05.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 0,49% | 630,00 |
| 14.05.2024 | 24,26 | 24,35 | 24,26 | 24,26 | 0,00% | 2.636,00 |
| 13.05.2024 | 24,24 | 24,26 | 24,22 | 24,26 | 0,33% | 5.311,00 |
| 10.05.2024 | 24,20 | 24,20 | 24,16 | 24,18 | -0,33% | 2.007,00 |
| 09.05.2024 | 24,13 | 24,26 | 24,12 | 24,26 | 0,50% | 8.714,00 |
| 08.05.2024 | 24,15 | 24,25 | 24,09 | 24,14 | 0,12% | 13.041,00 |
| 07.05.2024 | 24,24 | 24,24 | 24,00 | 24,11 | -0,86% | 5.997,00 |
| 06.05.2024 | 24,00 | 24,35 | 24,00 | 24,32 | -0,12% | 9.341,00 |
| 03.05.2024 | 24,35 | 24,35 | 24,10 | 24,35 | 0,37% | 4.781,00 |
| 02.05.2024 | 24,18 | 24,28 | 24,13 | 24,26 | 0,21% | 10.400,00 |
| 01.05.2024 | 23,82 | 24,21 | 23,82 | 24,21 | 1,09% | 14.516,00 |
| 30.04.2024 | 23,90 | 23,95 | 23,81 | 23,95 | 0,21% | 4.784,00 |
| 29.04.2024 | 23,83 | 23,95 | 23,83 | 23,90 | 0,46% | 3.698,00 |
| 26.04.2024 | 23,79 | 23,79 | 23,79 | 23,79 | -0,17% | 588,00 |
| 25.04.2024 | 23,84 | 23,86 | 23,70 | 23,83 | -0,04% | 3.323,00 |
| 24.04.2024 | 23,66 | 23,85 | 23,66 | 23,84 | 0,04% | 818,00 |
| 23.04.2024 | 23,80 | 23,83 | 23,80 | 23,83 | 0,46% | 1.268,00 |
| 22.04.2024 | 23,73 | 23,73 | 23,65 | 23,72 | 0,47% | 3.610,00 |
| 19.04.2024 | 23,58 | 23,68 | 23,50 | 23,61 | -0,25% | 9.972,00 |
| 18.04.2024 | 23,72 | 23,78 | 23,66 | 23,67 | -0,50% | 6.003,00 |
| 17.04.2024 | 23,65 | 23,79 | 23,57 | 23,79 | 0,68% | 11.315,00 |
| 16.04.2024 | 23,52 | 23,69 | 23,50 | 23,63 | 0,47% | 5.155,00 |