11,025€
1,85%
Echtzeit-Aktienkurs Ellington Financial
Bid:
Ask:
Aktienkurse zur Ellington Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 10,90 | 11,05 | 10,80 | 11,03 | 1,85% | 3.047,00 |
| 18.09.2026 | 11,00 | 11,05 | 10,78 | 10,83 | -1,37% | 3.754,00 |
| 17.09.2026 | 11,08 | 11,15 | 10,95 | 10,98 | -0,45% | 2.588,00 |
| 16.09.2026 | 10,95 | 11,10 | 10,90 | 11,03 | 0,46% | 1.120,00 |
| 15.09.2026 | 11,13 | 11,20 | 10,90 | 10,98 | -1,79% | 2.708,00 |
| 14.09.2026 | 11,18 | 11,25 | 11,05 | 11,18 | 0,45% | 1.678,00 |
| 11.09.2026 | 11,35 | 11,43 | 11,10 | 11,13 | -0,89% | 3.870,00 |
| 10.09.2026 | 11,40 | 11,53 | 11,20 | 11,23 | -1,75% | 4.303,00 |
| 09.09.2026 | 11,55 | 11,58 | 11,40 | 11,43 | -1,30% | 1.045,00 |
| 08.09.2026 | 11,55 | 11,68 | 11,50 | 11,58 | 0,65% | 1.200,00 |
| 07.09.2026 | 11,60 | 11,60 | 11,50 | 11,50 | -1,08% | 2.759,00 |
| 04.09.2026 | 11,53 | 11,65 | 11,45 | 11,63 | 1,31% | 10.817,00 |
| 03.09.2026 | 11,50 | 11,65 | 11,40 | 11,48 | 0,00% | 2.044,00 |
| 02.09.2026 | 11,50 | 11,55 | 11,40 | 11,48 | 0,44% | 27.134,00 |
| 01.09.2026 | 11,58 | 11,65 | 11,43 | 11,43 | -1,30% | 1.341,00 |
| 31.08.2026 | 11,63 | 11,65 | 11,50 | 11,58 | -1,28% | 8.219,00 |
| 28.08.2026 | 11,70 | 11,78 | 11,65 | 11,73 | 0,43% | 4.685,00 |
| 27.08.2026 | 11,60 | 11,68 | 11,45 | 11,68 | 0,86% | 4.394,00 |
| 26.08.2026 | 11,60 | 11,73 | 11,55 | 11,58 | -0,86% | 1.243,00 |
| 25.08.2026 | 11,70 | 11,75 | 11,60 | 11,68 | 0,00% | 2.512,00 |
| 24.08.2026 | 11,70 | 11,75 | 11,65 | 11,68 | 0,00% | 9.180,00 |
| 21.08.2026 | 11,65 | 11,88 | 11,60 | 11,68 | 0,00% | 3.389,00 |
| 20.08.2026 | 11,70 | 11,73 | 11,60 | 11,68 | -0,43% | 1.598,00 |
| 19.08.2026 | 11,78 | 11,85 | 11,68 | 11,73 | 4,18% | 8.964,00 |
| 05.05.2026 | 11,22 | 11,34 | 11,10 | 11,26 | 0,94% | 4.558,00 |
| 04.05.2026 | 11,31 | 11,34 | 11,11 | 11,15 | -1,28% | 3.904,00 |
| 30.04.2026 | 11,18 | 11,37 | 11,14 | 11,30 | -0,26% | 1.521,00 |
| 29.04.2026 | 11,41 | 11,42 | 11,24 | 11,33 | -0,53% | 4.246,00 |
| 28.04.2026 | 11,33 | 11,43 | 11,30 | 11,39 | 0,71% | 5.615,00 |
| 27.04.2026 | 11,25 | 11,35 | 11,22 | 11,31 | 0,89% | 5.376,00 |
| 24.04.2026 | 11,14 | 11,24 | 11,13 | 11,21 | 0,22% | 3.116,00 |
| 23.04.2026 | 11,02 | 11,26 | 11,01 | 11,18 | 0,13% | 10.999,00 |
| 22.04.2026 | 11,09 | 11,18 | 11,02 | 11,17 | 1,32% | 6.999,00 |
| 21.04.2026 | 11,09 | 11,23 | 11,00 | 11,02 | -0,18% | 20.154,00 |
| 20.04.2026 | 11,05 | 11,23 | 10,89 | 11,04 | 0,32% | 15.869,00 |
| 17.04.2026 | 10,85 | 11,04 | 10,75 | 11,01 | 1,71% | 434,00 |
| 16.04.2026 | 10,88 | 10,91 | 10,75 | 10,82 | -0,32% | 2.176,00 |
| 15.04.2026 | 10,79 | 10,86 | 10,70 | 10,86 | 0,84% | 1.164,00 |
| 14.04.2026 | 10,74 | 10,82 | 10,66 | 10,77 | 0,00% | 421,00 |
| 13.04.2026 | 10,65 | 10,77 | 10,61 | 10,77 | 0,47% | 1.266,00 |
| 10.04.2026 | 10,66 | 10,82 | 10,61 | 10,72 | -0,46% | 1.376,00 |
| 09.04.2026 | 10,52 | 10,78 | 10,49 | 10,77 | 2,28% | 3.660,00 |
| 08.04.2026 | 10,46 | 10,81 | 10,40 | 10,53 | 0,96% | 128,00 |
| 07.04.2026 | 10,40 | 10,50 | 10,35 | 10,43 | -0,12% | 950,00 |
| 02.04.2026 | 10,28 | 10,45 | 10,14 | 10,44 | 1,67% | 2.602,00 |
| 01.04.2026 | 10,23 | 10,29 | 10,16 | 10,27 | 0,14% | 3.682,00 |
| 31.03.2026 | 10,24 | 10,30 | 10,13 | 10,25 | 0,05% | 1.426,00 |
| 30.03.2026 | 10,03 | 10,35 | 10,03 | 10,25 | 2,10% | 3.903,00 |
| 27.03.2026 | 10,17 | 10,20 | 10,02 | 10,04 | -1,04% | 616,00 |
| 26.03.2026 | 10,16 | 10,24 | 10,10 | 10,14 | -0,46% | - |
| 25.03.2026 | 10,04 | 10,23 | 9,94 | 10,19 | 2,69% | 24.280,00 |
| 24.03.2026 | 9,96 | 10,09 | 9,81 | 9,92 | 0,02% | 3.125,00 |
| 23.03.2026 | 9,77 | 10,01 | 9,70 | 9,92 | 0,97% | 2.048,00 |
| 20.03.2026 | 10,18 | 10,23 | 9,76 | 9,83 | -3,18% | 9.758,00 |
| 19.03.2026 | 10,30 | 10,32 | 10,13 | 10,15 | -0,92% | 4.490,00 |
| 18.03.2026 | 10,43 | 10,46 | 10,22 | 10,24 | -1,59% | 1.771,00 |
| 17.03.2026 | 10,35 | 10,54 | 10,33 | 10,41 | 0,68% | 1.881,00 |
| 16.03.2026 | 10,35 | 10,45 | 10,28 | 10,34 | 0,04% | 3.144,00 |
| 13.03.2026 | 10,40 | 10,54 | 10,29 | 10,33 | -0,12% | 3.649,00 |
| 12.03.2026 | 10,36 | 10,50 | 10,30 | 10,35 | -0,48% | 9.418,00 |
| 11.03.2026 | 10,40 | 10,47 | 10,34 | 10,40 | -0,09% | 3.421,00 |
| 10.03.2026 | 10,16 | 10,44 | 10,12 | 10,41 | 2,51% | 6.504,00 |
| 09.03.2026 | 10,40 | 10,41 | 10,01 | 10,15 | -1,90% | 6.959,00 |
| 06.03.2026 | 10,55 | 10,63 | 10,29 | 10,35 | -1,59% | 346,00 |
| 05.03.2026 | 10,55 | 10,65 | 10,47 | 10,51 | 0,27% | 2.056,00 |
| 04.03.2026 | 10,59 | 10,65 | 10,47 | 10,49 | -1,00% | 1.830,00 |
| 03.03.2026 | 10,67 | 10,72 | 10,55 | 10,59 | -0,66% | 1.865,00 |
| 02.03.2026 | 10,55 | 10,74 | 10,32 | 10,66 | 1,54% | 6.117,00 |
| 27.02.2026 | 10,70 | 10,78 | 10,44 | 10,50 | -1,43% | 2.359,00 |
| 26.02.2026 | 10,53 | 10,78 | 10,51 | 10,65 | 0,54% | 10.108,00 |
| 25.02.2026 | 10,58 | 10,67 | 10,47 | 10,60 | -0,01% | 1.941,00 |
| 24.02.2026 | 10,57 | 10,60 | 10,36 | 10,60 | 0,53% | 3.670,00 |
| 23.02.2026 | 10,46 | 10,66 | 10,46 | 10,54 | 0,34% | 3.972,00 |
| 20.02.2026 | 10,59 | 10,68 | 10,45 | 10,50 | -0,75% | 1.984,00 |
| 19.02.2026 | 10,79 | 10,79 | 10,55 | 10,58 | -1,57% | 1.387,00 |
| 18.02.2026 | 10,84 | 10,88 | 10,72 | 10,75 | -0,54% | 2.390,00 |
| 17.02.2026 | 10,92 | 11,03 | 10,73 | 10,81 | -1,32% | 9.717,00 |
| 16.02.2026 | 10,91 | 11,06 | 10,91 | 10,96 | 0,41% | 8.089,00 |
| 13.02.2026 | 10,97 | 11,06 | 10,85 | 10,91 | -0,37% | 1.923,00 |
| 12.02.2026 | 10,93 | 11,03 | 10,88 | 10,95 | 0,32% | 3.350,00 |
| 11.02.2026 | 10,80 | 10,93 | 10,77 | 10,92 | 1,06% | 3.796,00 |
| 10.02.2026 | 10,79 | 10,86 | 10,75 | 10,80 | 0,09% | 13.247,00 |
| 09.02.2026 | 11,03 | 11,04 | 10,68 | 10,79 | -1,91% | 2.365,00 |
| 06.02.2026 | 10,90 | 11,01 | 10,87 | 11,00 | 0,55% | 1.118,00 |
| 05.02.2026 | 10,90 | 11,01 | 10,85 | 10,94 | 0,46% | 1.976,00 |
| 04.02.2026 | 10,65 | 10,90 | 10,64 | 10,89 | 2,21% | 6.003,00 |
| 03.02.2026 | 10,73 | 10,79 | 10,47 | 10,66 | -0,79% | 5.373,00 |
| 02.02.2026 | 10,90 | 10,94 | 10,61 | 10,74 | -1,29% | 2.289,00 |
| 30.01.2026 | 11,24 | 11,27 | 10,72 | 10,88 | -3,29% | 13.224,00 |
| 29.01.2026 | 11,14 | 11,29 | 11,11 | 11,25 | 0,76% | 2.097,00 |
| 28.01.2026 | 11,16 | 11,28 | 11,12 | 11,17 | 0,45% | 6.544,00 |
| 27.01.2026 | 11,54 | 11,55 | 11,00 | 11,12 | -2,88% | 5.255,00 |
| 26.01.2026 | 11,74 | 11,81 | 11,35 | 11,45 | -2,43% | 1.730,00 |
| 23.01.2026 | 11,92 | 11,98 | 11,73 | 11,73 | -1,39% | 1.107,00 |
| 22.01.2026 | 11,94 | 12,03 | 11,90 | 11,90 | -0,59% | 4.830,00 |
| 21.01.2026 | 11,90 | 11,98 | 11,80 | 11,97 | 0,76% | 1.365,00 |
| 20.01.2026 | 11,92 | 11,93 | 11,77 | 11,88 | -1,37% | 1.936,00 |
| 19.01.2026 | 12,04 | 12,14 | 11,94 | 12,04 | -0,29% | 13.309,00 |
| 16.01.2026 | 11,94 | 12,10 | 11,86 | 12,08 | 1,22% | 3.157,00 |
| 15.01.2026 | 11,84 | 11,97 | 11,82 | 11,93 | 0,89% | 525,00 |