10,645€
-1,07%
Echtzeit-Aktienkurs Ellington Financial Inc.
Bid:
Ask:
Aktienkurse zur Ellington Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 10,74 | 10,74 | 10,64 | 10,64 | -1,16% | - |
| 26.02.2026 | 10,65 | 10,78 | 10,49 | 10,76 | 1,46% | - |
| 25.02.2026 | 10,62 | 10,62 | 10,61 | 10,61 | 1,14% | - |
| 24.02.2026 | 10,58 | 10,66 | 10,37 | 10,49 | 0,29% | - |
| 23.02.2026 | 10,49 | 10,51 | 10,46 | 10,46 | -0,67% | - |
| 20.02.2026 | 10,64 | 10,71 | 10,46 | 10,53 | -2,09% | 1.000,00 |
| 19.02.2026 | 10,75 | 10,79 | 10,75 | 10,75 | -1,06% | - |
| 18.02.2026 | 10,87 | 10,95 | 10,83 | 10,87 | 0,65% | - |
| 17.02.2026 | 10,99 | 11,03 | 10,80 | 10,80 | -1,86% | - |
| 16.02.2026 | 10,92 | 11,10 | 10,92 | 11,00 | 0,32% | 620,00 |
| 13.02.2026 | 10,99 | 10,99 | 10,91 | 10,97 | 0,23% | - |
| 12.02.2026 | 10,96 | 11,02 | 10,88 | 10,94 | 1,25% | - |
| 11.02.2026 | 10,80 | 10,82 | 10,80 | 10,81 | 0,19% | - |
| 10.02.2026 | 10,89 | 10,89 | 10,76 | 10,79 | -0,55% | - |
| 09.02.2026 | 11,00 | 11,06 | 10,69 | 10,85 | -1,05% | - |
| 06.02.2026 | 10,96 | 11,02 | 10,87 | 10,96 | 0,41% | - |
| 05.02.2026 | 10,89 | 11,00 | 10,86 | 10,92 | 0,92% | - |
| 04.02.2026 | 10,72 | 10,83 | 10,64 | 10,82 | 2,51% | - |
| 03.02.2026 | 10,77 | 10,80 | 10,47 | 10,55 | -1,72% | - |
| 02.02.2026 | 10,94 | 10,97 | 10,61 | 10,74 | -0,09% | - |
| 30.01.2026 | 11,20 | 11,26 | 10,73 | 10,75 | -4,19% | 200,00 |
| 29.01.2026 | 11,18 | 11,29 | 11,18 | 11,22 | -0,22% | - |
| 28.01.2026 | 11,20 | 11,28 | 11,14 | 11,24 | 0,85% | - |
| 27.01.2026 | 11,44 | 11,75 | 11,00 | 11,15 | -4,91% | - |
| 26.01.2026 | 11,80 | 11,80 | 11,70 | 11,72 | -0,89% | - |
| 23.01.2026 | 11,97 | 11,98 | 11,77 | 11,83 | -1,21% | - |
| 22.01.2026 | 11,94 | 12,01 | 11,94 | 11,97 | 0,55% | - |
| 21.01.2026 | 11,87 | 11,93 | 11,87 | 11,91 | 0,04% | - |
| 20.01.2026 | 12,04 | 12,04 | 11,81 | 11,90 | -1,16% | - |
| 19.01.2026 | 12,00 | 12,14 | 11,90 | 12,04 | 0,88% | - |
| 16.01.2026 | 11,95 | 11,96 | 11,89 | 11,94 | 0,89% | - |
| 15.01.2026 | 11,83 | 11,93 | 11,82 | 11,83 | 0,64% | - |
| 14.01.2026 | 11,78 | 11,78 | 11,75 | 11,76 | -0,42% | - |
| 13.01.2026 | 11,77 | 11,85 | 11,77 | 11,81 | 1,11% | - |
| 12.01.2026 | 11,79 | 11,79 | 11,60 | 11,68 | -1,48% | - |
| 09.01.2026 | 11,71 | 11,95 | 11,71 | 11,85 | 0,94% | - |
| 08.01.2026 | 11,62 | 11,82 | 11,61 | 11,74 | 0,60% | - |
| 07.01.2026 | 11,60 | 11,75 | 11,57 | 11,67 | 1,21% | - |
| 06.01.2026 | 11,48 | 11,54 | 11,37 | 11,53 | 0,92% | - |
| 05.01.2026 | 11,71 | 11,76 | 11,33 | 11,43 | -1,00% | - |
| 02.01.2026 | 11,74 | 11,74 | 11,45 | 11,54 | -1,79% | - |
| 30.12.2025 | 11,74 | 11,77 | 11,71 | 11,75 | 0,34% | - |
| 29.12.2025 | 11,77 | 11,84 | 11,69 | 11,71 | -0,34% | - |
| 23.12.2025 | 11,85 | 11,88 | 11,70 | 11,75 | -1,01% | - |
| 22.12.2025 | 11,82 | 11,89 | 11,74 | 11,87 | 0,47% | - |
| 19.12.2025 | 11,79 | 11,82 | 11,71 | 11,82 | 0,81% | - |
| 18.12.2025 | 11,69 | 11,76 | 11,66 | 11,72 | 0,39% | - |
| 17.12.2025 | 11,56 | 11,75 | 11,56 | 11,68 | 0,86% | - |
| 16.12.2025 | 11,61 | 11,63 | 11,57 | 11,58 | -0,77% | - |
| 15.12.2025 | 11,61 | 11,70 | 11,61 | 11,67 | -0,47% | - |
| 12.12.2025 | 11,64 | 11,74 | 11,64 | 11,72 | 0,30% | 3.000,00 |
| 11.12.2025 | 11,77 | 11,77 | 11,68 | 11,69 | -0,51% | - |
| 10.12.2025 | 11,67 | 11,75 | 11,64 | 11,75 | 0,47% | - |
| 09.12.2025 | 11,72 | 11,72 | 11,68 | 11,69 | -0,43% | - |
| 08.12.2025 | 11,77 | 11,85 | 11,72 | 11,74 | -0,42% | - |
| 05.12.2025 | 11,71 | 11,81 | 11,69 | 11,79 | 0,30% | - |
| 04.12.2025 | 11,71 | 11,76 | 11,71 | 11,76 | 0,17% | - |
| 03.12.2025 | 11,73 | 11,75 | 11,66 | 11,74 | 0,21% | - |
| 02.12.2025 | 11,60 | 11,75 | 11,56 | 11,71 | 0,04% | - |
| 01.12.2025 | 11,81 | 11,82 | 11,69 | 11,71 | -1,01% | - |
| 28.11.2025 | 11,94 | 12,06 | 11,79 | 11,83 | -1,74% | - |
| 27.11.2025 | 12,02 | 12,05 | 12,01 | 12,04 | -0,08% | - |
| 26.11.2025 | 12,03 | 12,07 | 11,97 | 12,05 | 1,30% | - |
| 25.11.2025 | 11,83 | 11,92 | 11,83 | 11,89 | 0,08% | - |
| 24.11.2025 | 11,96 | 12,01 | 11,83 | 11,88 | 0,08% | - |
| 21.11.2025 | 11,89 | 11,89 | 11,84 | 11,87 | -0,17% | - |
| 20.11.2025 | 11,82 | 11,93 | 11,82 | 11,89 | 0,30% | - |
| 19.11.2025 | 11,80 | 11,89 | 11,78 | 11,86 | 0,34% | - |
| 18.11.2025 | 11,73 | 11,84 | 11,68 | 11,82 | -0,63% | - |
| 17.11.2025 | 11,81 | 11,92 | 11,80 | 11,89 | 1,19% | - |
| 14.11.2025 | 11,71 | 11,77 | 11,61 | 11,75 | -0,09% | - |
| 13.11.2025 | 11,97 | 11,97 | 11,74 | 11,76 | -1,84% | - |
| 12.11.2025 | 12,06 | 12,09 | 11,73 | 11,98 | 0,38% | - |
| 11.11.2025 | 11,56 | 11,96 | 11,46 | 11,94 | 3,56% | - |
| 10.11.2025 | 11,66 | 11,69 | 11,51 | 11,53 | -1,28% | - |
| 07.11.2025 | 11,95 | 11,98 | 11,66 | 11,68 | -3,39% | - |
| 06.11.2025 | 11,88 | 12,18 | 11,77 | 12,09 | 1,26% | - |
| 05.11.2025 | 11,92 | 11,97 | 11,83 | 11,94 | 1,79% | - |
| 04.11.2025 | 11,70 | 11,76 | 11,58 | 11,73 | 0,39% | - |
| 03.11.2025 | 11,55 | 11,68 | 11,45 | 11,68 | 1,74% | - |
| 31.10.2025 | 11,46 | 11,56 | 11,36 | 11,48 | -0,91% | - |
| 30.10.2025 | 11,47 | 11,63 | 11,44 | 11,59 | 0,61% | - |
| 29.10.2025 | 11,47 | 11,64 | 11,47 | 11,52 | 0,30% | 344,00 |
| 28.10.2025 | 11,47 | 11,60 | 11,42 | 11,48 | 0,00% | - |
| 27.10.2025 | 11,46 | 11,68 | 11,31 | 11,48 | -1,63% | - |
| 24.10.2025 | 11,64 | 11,67 | 11,63 | 11,67 | 0,30% | - |
| 23.10.2025 | 11,58 | 11,81 | 11,58 | 11,64 | -1,44% | - |
| 22.10.2025 | 11,70 | 11,85 | 11,69 | 11,81 | 0,73% | - |
| 21.10.2025 | 11,76 | 11,87 | 11,71 | 11,72 | -0,26% | - |
| 20.10.2025 | 11,65 | 11,76 | 11,59 | 11,75 | 0,86% | - |
| 17.10.2025 | 11,64 | 11,70 | 11,51 | 11,65 | -1,15% | - |
| 16.10.2025 | 11,76 | 11,80 | 11,73 | 11,79 | 0,08% | - |
| 15.10.2025 | 11,75 | 11,83 | 11,71 | 11,78 | 0,47% | - |
| 14.10.2025 | 11,60 | 11,74 | 11,50 | 11,72 | 1,82% | - |
| 13.10.2025 | 11,58 | 11,75 | 11,41 | 11,51 | -1,20% | - |
| 10.10.2025 | 11,67 | 11,80 | 11,64 | 11,65 | -0,51% | - |
| 09.10.2025 | 11,71 | 11,75 | 11,59 | 11,71 | 0,34% | - |
| 08.10.2025 | 11,50 | 11,68 | 11,50 | 11,67 | 1,66% | - |
| 07.10.2025 | 11,37 | 11,50 | 11,32 | 11,48 | 1,10% | - |
| 06.10.2025 | 11,38 | 11,61 | 11,36 | 11,36 | -0,22% | - |