25,290$
0,20%
Echtzeit-Aktienkurs Ellington Financial
Bid:
Ask:
Aktienkurse zur Ellington Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 25,21 | 25,24 | 25,20 | 25,24 | 0,16% | 8.827,00 |
| 11.12.2025 | 25,22 | 25,25 | 25,18 | 25,20 | -0,06% | 20.825,00 |
| 10.12.2025 | 25,30 | 25,35 | 25,20 | 25,22 | -0,14% | 32.818,00 |
| 09.12.2025 | 25,25 | 25,35 | 25,22 | 25,25 | 0,00% | 8.074,00 |
| 08.12.2025 | 25,25 | 25,32 | 25,23 | 25,25 | 0,00% | 28.539,00 |
| 05.12.2025 | 25,24 | 25,28 | 25,21 | 25,25 | 0,00% | 11.523,00 |
| 04.12.2025 | 25,24 | 25,36 | 25,22 | 25,25 | 0,25% | 4.602,00 |
| 03.12.2025 | 25,25 | 25,25 | 25,19 | 25,19 | -0,05% | 3.550,00 |
| 02.12.2025 | 25,20 | 25,20 | 25,18 | 25,20 | 0,16% | 1.446,00 |
| 01.12.2025 | 25,07 | 25,16 | 25,07 | 25,16 | 0,24% | 2.638,00 |
| 28.11.2025 | 25,23 | 25,26 | 25,10 | 25,10 | -0,55% | 17.085,00 |
| 26.11.2025 | 25,25 | 25,25 | 25,23 | 25,24 | 0,04% | 3.902,00 |
| 25.11.2025 | 25,29 | 25,29 | 25,22 | 25,23 | -0,47% | 8.878,00 |
| 24.11.2025 | 25,19 | 25,35 | 25,19 | 25,35 | 0,52% | 1.989,00 |
| 21.11.2025 | 25,19 | 25,22 | 25,19 | 25,22 | 0,36% | 782,00 |
| 20.11.2025 | 25,17 | 25,20 | 25,13 | 25,13 | -0,32% | 2.155,00 |
| 19.11.2025 | 25,25 | 25,26 | 25,21 | 25,21 | -0,16% | 1.756,00 |
| 18.11.2025 | 25,25 | 25,26 | 25,23 | 25,25 | 0,07% | 3.166,00 |
| 17.11.2025 | 25,30 | 25,30 | 25,23 | 25,23 | -0,31% | 2.897,00 |
| 13.11.2025 | 25,35 | 25,35 | 25,31 | 25,31 | -0,16% | 685,00 |
| 12.11.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,04% | 2.446,00 |
| 11.11.2025 | 25,30 | 25,36 | 25,26 | 25,34 | 0,16% | 6.244,00 |
| 10.11.2025 | 25,28 | 25,30 | 25,25 | 25,30 | 0,00% | 4.310,00 |
| 07.11.2025 | 25,29 | 25,30 | 25,25 | 25,30 | 0,56% | 2.018,00 |
| 06.11.2025 | 25,24 | 25,30 | 25,16 | 25,16 | -0,51% | 2.290,00 |
| 05.11.2025 | 25,10 | 25,29 | 25,10 | 25,29 | 0,34% | 2.280,00 |
| 04.11.2025 | 25,23 | 25,23 | 25,21 | 25,21 | 0,02% | 1.245,00 |
| 03.11.2025 | 25,14 | 25,21 | 25,14 | 25,20 | -0,20% | 2.469,00 |
| 31.10.2025 | 25,19 | 25,25 | 25,16 | 25,25 | 0,40% | 5.834,00 |
| 30.10.2025 | 25,22 | 25,25 | 25,15 | 25,15 | -0,40% | 1.977,00 |
| 29.10.2025 | 25,33 | 25,39 | 25,20 | 25,25 | 0,00% | 7.869,00 |
| 28.10.2025 | 25,16 | 25,25 | 25,16 | 25,25 | -0,12% | 900,00 |
| 27.10.2025 | 25,20 | 25,34 | 25,10 | 25,28 | 0,44% | 3.206,00 |
| 24.10.2025 | 25,17 | 25,17 | 25,17 | 25,17 | 0,02% | 537,00 |
| 23.10.2025 | 25,17 | 25,17 | 25,17 | 25,17 | 0,06% | 243,00 |
| 22.10.2025 | 25,14 | 25,15 | 25,14 | 25,15 | 0,29% | 1.859,00 |
| 21.10.2025 | 25,05 | 25,09 | 25,05 | 25,08 | -0,01% | 803,00 |
| 20.10.2025 | 25,00 | 25,11 | 25,00 | 25,08 | 0,00% | 2.271,00 |
| 17.10.2025 | 25,10 | 25,13 | 25,00 | 25,08 | -0,04% | 2.062,00 |
| 16.10.2025 | 24,99 | 25,18 | 24,99 | 25,09 | 0,16% | 4.154,00 |
| 15.10.2025 | 25,07 | 25,20 | 25,00 | 25,05 | 0,00% | 2.791,00 |
| 14.10.2025 | 25,02 | 25,07 | 25,02 | 25,05 | -0,04% | 2.218,00 |
| 13.10.2025 | 25,00 | 25,12 | 25,00 | 25,06 | 0,24% | 2.725,00 |
| 10.10.2025 | 25,11 | 25,11 | 25,00 | 25,00 | -0,44% | 6.793,00 |
| 09.10.2025 | 25,19 | 25,19 | 25,11 | 25,11 | -0,12% | 1.934,00 |
| 07.10.2025 | 25,20 | 25,20 | 25,10 | 25,14 | -0,20% | 2.468,00 |
| 06.10.2025 | 25,17 | 25,19 | 25,09 | 25,19 | 0,04% | 4.071,00 |
| 02.10.2025 | 25,03 | 25,18 | 24,98 | 25,18 | 0,36% | 6.885,00 |
| 01.10.2025 | 25,06 | 25,13 | 25,05 | 25,09 | 0,04% | 7.965,00 |
| 30.09.2025 | 24,87 | 25,35 | 24,87 | 25,08 | -1,65% | 194.628,00 |
| 29.09.2025 | 25,44 | 25,50 | 25,44 | 25,50 | 0,28% | 5.435,00 |
| 26.09.2025 | 25,43 | 25,43 | 25,42 | 25,43 | 0,00% | 5.826,00 |
| 25.09.2025 | 25,42 | 25,50 | 25,39 | 25,43 | 0,16% | 1.843,00 |
| 24.09.2025 | 25,40 | 25,41 | 25,38 | 25,39 | -0,27% | 8.660,00 |
| 23.09.2025 | 25,40 | 25,46 | 25,40 | 25,46 | 0,04% | 5.820,00 |
| 22.09.2025 | 25,42 | 25,45 | 25,39 | 25,45 | 0,16% | 4.678,00 |
| 19.09.2025 | 25,39 | 25,42 | 25,36 | 25,41 | 0,12% | 17.418,00 |
| 18.09.2025 | 25,35 | 25,45 | 25,30 | 25,38 | 0,00% | 15.939,00 |
| 17.09.2025 | 25,40 | 25,43 | 25,36 | 25,38 | -0,20% | 8.919,00 |
| 16.09.2025 | 25,37 | 25,43 | 25,36 | 25,43 | 0,12% | 4.189,00 |
| 15.09.2025 | 25,35 | 25,44 | 25,35 | 25,40 | 0,20% | 5.516,00 |
| 12.09.2025 | 25,35 | 25,41 | 25,35 | 25,35 | 0,00% | 3.454,00 |
| 11.09.2025 | 25,47 | 25,47 | 25,33 | 25,35 | -0,59% | 19.268,00 |
| 10.09.2025 | 25,36 | 25,51 | 25,33 | 25,50 | 0,31% | 12.992,00 |
| 09.09.2025 | 25,35 | 25,43 | 25,32 | 25,42 | 0,28% | 6.413,00 |
| 08.09.2025 | 25,44 | 25,47 | 25,26 | 25,35 | -0,47% | 11.835,00 |
| 05.09.2025 | 25,35 | 25,48 | 25,35 | 25,47 | 0,24% | 3.988,00 |
| 04.09.2025 | 25,40 | 25,47 | 25,35 | 25,41 | 0,13% | 4.443,00 |
| 03.09.2025 | 25,36 | 25,38 | 25,36 | 25,38 | -0,09% | 2.749,00 |
| 02.09.2025 | 25,45 | 25,45 | 25,31 | 25,40 | 0,20% | 5.405,00 |
| 29.08.2025 | 25,40 | 25,40 | 25,35 | 25,35 | -0,39% | 11.999,00 |
| 28.08.2025 | 25,35 | 25,45 | 25,35 | 25,45 | 0,20% | 1.336,00 |
| 27.08.2025 | 25,45 | 25,46 | 25,37 | 25,40 | -0,20% | 3.529,00 |
| 26.08.2025 | 25,60 | 25,60 | 25,36 | 25,45 | -0,39% | 4.668,00 |
| 25.08.2025 | 25,55 | 25,55 | 25,39 | 25,55 | 0,63% | 2.465,00 |
| 22.08.2025 | 25,45 | 25,45 | 25,37 | 25,39 | -0,24% | 2.733,00 |
| 21.08.2025 | 25,55 | 25,59 | 25,45 | 25,45 | -0,39% | 3.456,00 |
| 20.08.2025 | 25,53 | 25,60 | 25,37 | 25,55 | -0,16% | 9.118,00 |
| 19.08.2025 | 25,20 | 25,59 | 25,20 | 25,59 | 1,05% | 9.209,00 |
| 18.08.2025 | 25,33 | 25,35 | 25,31 | 25,32 | -0,34% | 2.068,00 |
| 15.08.2025 | 25,41 | 25,41 | 25,33 | 25,41 | 0,18% | 1.431,00 |
| 14.08.2025 | 25,35 | 25,40 | 25,29 | 25,37 | -0,14% | 2.392,00 |
| 13.08.2025 | 25,30 | 25,41 | 25,20 | 25,40 | 0,32% | 6.775,00 |
| 12.08.2025 | 25,28 | 25,32 | 25,25 | 25,32 | 0,24% | 4.055,00 |
| 11.08.2025 | 25,16 | 25,16 | 25,16 | 25,26 | -0,21% | 506,00 |
| 08.08.2025 | 25,29 | 25,39 | 25,29 | 25,31 | -0,13% | 2.876,00 |
| 07.08.2025 | 25,34 | 25,36 | 25,31 | 25,35 | -0,26% | 1.891,00 |
| 06.08.2025 | 25,27 | 25,41 | 25,27 | 25,41 | 0,36% | 4.269,00 |
| 05.08.2025 | 25,30 | 25,34 | 25,17 | 25,32 | 1,24% | 1.527,00 |
| 04.08.2025 | 25,01 | 25,01 | 25,01 | 25,01 | -1,15% | 438,00 |
| 01.08.2025 | 25,24 | 25,35 | 25,24 | 25,30 | 0,44% | 2.507,00 |
| 31.07.2025 | 25,07 | 25,35 | 25,01 | 25,19 | 0,56% | 15.584,00 |
| 30.07.2025 | 25,16 | 25,16 | 25,05 | 25,05 | -0,24% | 3.911,00 |
| 29.07.2025 | 25,11 | 25,20 | 25,08 | 25,11 | 0,16% | 5.511,00 |
| 28.07.2025 | 25,06 | 25,20 | 25,06 | 25,07 | -0,52% | 2.593,00 |
| 25.07.2025 | 25,01 | 25,20 | 25,01 | 25,20 | 0,04% | 6.108,00 |
| 24.07.2025 | 25,15 | 25,19 | 25,08 | 25,19 | 0,12% | 3.658,00 |
| 23.07.2025 | 25,15 | 25,16 | 25,11 | 25,16 | -0,08% | 4.331,00 |
| 22.07.2025 | 25,15 | 25,18 | 25,15 | 25,18 | 0,12% | 1.481,00 |
| 21.07.2025 | 25,18 | 25,18 | 25,13 | 25,15 | 0,08% | 2.203,00 |