12,580$
0,48%
Echtzeit-Aktienkurs Ellington Financial Inc.
Bid:
Ask:
Aktienkurse zur Ellington Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 12,48 | 12,72 | 12,39 | 12,58 | 0,48% | 2.202.361,00 |
| 25.02.2026 | 12,48 | 12,59 | 12,34 | 12,52 | 0,48% | 1.854.256,00 |
| 24.02.2026 | 12,42 | 12,47 | 12,21 | 12,46 | 0,73% | 2.153.368,00 |
| 20.02.2026 | 12,46 | 12,52 | 12,33 | 12,37 | -0,64% | 1.782.414,00 |
| 19.02.2026 | 12,63 | 12,69 | 12,41 | 12,45 | -1,58% | 2.181.685,00 |
| 18.02.2026 | 12,80 | 12,82 | 12,64 | 12,65 | -1,33% | 1.764.395,00 |
| 17.02.2026 | 12,94 | 12,98 | 12,67 | 12,82 | -0,93% | 1.506.117,00 |
| 13.02.2026 | 13,08 | 13,15 | 12,87 | 12,94 | -0,38% | 1.542.107,00 |
| 12.02.2026 | 13,00 | 13,11 | 12,95 | 12,99 | 0,23% | 1.545.730,00 |
| 11.02.2026 | 12,87 | 12,98 | 12,81 | 12,96 | 0,86% | 1.235.144,00 |
| 10.02.2026 | 12,86 | 12,94 | 12,79 | 12,85 | 0,16% | 1.575.426,00 |
| 09.02.2026 | 12,90 | 12,96 | 12,72 | 12,83 | -1,31% | 1.517.926,00 |
| 06.02.2026 | 12,85 | 13,01 | 12,85 | 13,00 | 1,09% | 1.814.872,00 |
| 05.02.2026 | 12,86 | 12,99 | 12,80 | 12,86 | 0,08% | 2.256.481,00 |
| 04.02.2026 | 12,66 | 12,87 | 12,56 | 12,85 | 1,98% | 2.281.488,00 |
| 03.02.2026 | 12,63 | 12,72 | 12,37 | 12,60 | -0,47% | 4.668.463,00 |
| 02.02.2026 | 12,80 | 12,80 | 12,54 | 12,66 | -1,48% | 4.072.549,00 |
| 30.01.2026 | 13,39 | 13,39 | 12,72 | 12,85 | -4,81% | 5.241.996,00 |
| 29.01.2026 | 13,32 | 13,50 | 13,30 | 13,50 | 1,05% | 2.988.581,00 |
| 28.01.2026 | 13,42 | 13,47 | 13,31 | 13,36 | -0,07% | 3.735.128,00 |
| 27.01.2026 | 13,36 | 13,43 | 13,12 | 13,37 | -3,54% | 9.258.437,00 |
| 26.01.2026 | 13,94 | 13,96 | 13,66 | 13,86 | -0,93% | 1.733.708,00 |
| 22.01.2026 | 13,99 | 14,12 | 13,96 | 13,99 | 0,00% | 1.143.829,00 |
| 21.01.2026 | 13,93 | 14,00 | 13,80 | 13,99 | 0,50% | 1.165.625,00 |
| 20.01.2026 | 13,90 | 13,95 | 13,81 | 13,92 | -0,64% | 1.284.377,00 |
| 16.01.2026 | 13,87 | 14,03 | 13,86 | 14,01 | 1,16% | 1.797.082,00 |
| 15.01.2026 | 13,80 | 13,89 | 13,71 | 13,85 | 0,58% | 1.167.285,00 |
| 14.01.2026 | 13,73 | 13,81 | 13,65 | 13,77 | 0,36% | 1.386.586,00 |
| 13.01.2026 | 13,77 | 13,77 | 13,62 | 13,72 | -0,07% | 894.223,00 |
| 12.01.2026 | 13,72 | 13,73 | 13,55 | 13,73 | 0,07% | 1.167.904,00 |
| 09.01.2026 | 13,75 | 13,90 | 13,71 | 13,72 | 0,51% | 1.871.187,00 |
| 08.01.2026 | 13,62 | 13,77 | 13,55 | 13,65 | 0,29% | 2.065.613,00 |
| 07.01.2026 | 13,60 | 13,74 | 13,57 | 13,61 | 0,59% | 2.545.779,00 |
| 06.01.2026 | 13,47 | 13,56 | 13,29 | 13,53 | 0,52% | 2.371.138,00 |
| 05.01.2026 | 13,65 | 13,68 | 13,26 | 13,46 | -1,61% | 3.162.684,00 |
| 02.01.2026 | 13,59 | 13,78 | 13,53 | 13,68 | 0,74% | 1.818.538,00 |
| 31.12.2025 | 13,65 | 13,68 | 13,57 | 13,58 | -1,24% | 1.947.183,00 |
| 30.12.2025 | 13,79 | 13,86 | 13,73 | 13,75 | -0,29% | 1.433.748,00 |
| 29.12.2025 | 13,88 | 13,91 | 13,74 | 13,79 | -0,36% | 1.044.336,00 |
| 26.12.2025 | 13,86 | 13,91 | 13,78 | 13,84 | -0,07% | 914.918,00 |
| 24.12.2025 | 13,79 | 13,86 | 13,77 | 13,85 | 0,65% | 757.617,00 |
| 23.12.2025 | 13,95 | 13,98 | 13,75 | 13,76 | -1,29% | 1.129.147,00 |
| 22.12.2025 | 13,81 | 13,98 | 13,80 | 13,94 | 0,72% | 1.343.119,00 |
| 19.12.2025 | 13,82 | 13,90 | 13,74 | 13,84 | 0,29% | 6.279.904,00 |
| 18.12.2025 | 13,76 | 13,84 | 13,74 | 13,80 | 0,51% | 1.840.222,00 |
| 17.12.2025 | 13,60 | 13,80 | 13,58 | 13,73 | 1,25% | 1.676.270,00 |
| 16.12.2025 | 13,65 | 13,70 | 13,55 | 13,56 | -0,66% | 1.351.401,00 |
| 15.12.2025 | 13,67 | 13,69 | 13,54 | 13,65 | 0,00% | 1.587.846,00 |
| 12.12.2025 | 13,71 | 13,78 | 13,64 | 13,65 | -0,29% | 929.731,00 |
| 11.12.2025 | 13,77 | 13,79 | 13,63 | 13,69 | 0,00% | 1.132.292,00 |
| 10.12.2025 | 13,60 | 13,76 | 13,58 | 13,69 | 0,88% | 835.860,00 |
| 09.12.2025 | 13,63 | 13,69 | 13,51 | 13,57 | -0,29% | 998.140,00 |
| 08.12.2025 | 13,75 | 13,75 | 13,60 | 13,61 | -0,80% | 1.263.892,00 |
| 05.12.2025 | 13,60 | 13,77 | 13,60 | 13,72 | 0,66% | 919.285,00 |
| 04.12.2025 | 13,69 | 13,70 | 13,59 | 13,63 | -0,37% | 1.071.807,00 |
| 03.12.2025 | 13,66 | 13,71 | 13,64 | 13,68 | 0,51% | 845.579,00 |
| 02.12.2025 | 13,53 | 13,65 | 13,48 | 13,61 | 1,04% | 1.472.548,00 |
| 01.12.2025 | 13,65 | 13,68 | 13,30 | 13,47 | -1,68% | 2.148.117,00 |
| 28.11.2025 | 13,83 | 13,86 | 13,68 | 13,70 | -1,72% | 1.540.891,00 |
| 26.11.2025 | 13,91 | 14,04 | 13,90 | 13,94 | 0,43% | 3.179.766,00 |
| 25.11.2025 | 13,74 | 13,93 | 13,68 | 13,88 | 1,46% | 1.879.245,00 |
| 24.11.2025 | 13,80 | 13,83 | 13,63 | 13,68 | 0,15% | 1.528.406,00 |
| 20.11.2025 | 13,69 | 13,84 | 13,65 | 13,66 | 0,15% | 1.107.696,00 |
| 19.11.2025 | 13,69 | 13,73 | 13,60 | 13,64 | -0,22% | 827.538,00 |
| 18.11.2025 | 13,63 | 13,70 | 13,55 | 13,67 | 0,51% | 1.083.217,00 |
| 17.11.2025 | 13,77 | 13,83 | 13,60 | 13,60 | -0,29% | 1.128.570,00 |
| 13.11.2025 | 13,73 | 13,76 | 13,62 | 13,64 | -0,87% | 716.382,00 |
| 12.11.2025 | 13,94 | 14,00 | 13,74 | 13,76 | -1,29% | 1.167.016,00 |
| 11.11.2025 | 13,36 | 13,96 | 13,36 | 13,94 | 4,97% | 1.971.038,00 |
| 10.11.2025 | 13,42 | 13,45 | 13,27 | 13,28 | -0,52% | 1.249.503,00 |
| 07.11.2025 | 13,75 | 13,83 | 13,33 | 13,35 | -3,12% | 1.869.248,00 |
| 06.11.2025 | 13,74 | 14,04 | 13,70 | 13,78 | 0,80% | 1.890.862,00 |
| 05.11.2025 | 13,69 | 13,75 | 13,62 | 13,67 | -0,15% | 1.101.308,00 |
| 04.11.2025 | 13,45 | 13,71 | 13,43 | 13,69 | 1,56% | 1.249.895,00 |
| 03.11.2025 | 13,27 | 13,49 | 13,17 | 13,48 | 1,20% | 1.135.668,00 |
| 31.10.2025 | 13,30 | 13,33 | 13,10 | 13,32 | -0,52% | 1.190.989,00 |
| 30.10.2025 | 13,31 | 13,45 | 13,25 | 13,39 | 0,60% | 1.565.904,00 |
| 29.10.2025 | 13,40 | 13,51 | 13,24 | 13,31 | -0,45% | 1.186.611,00 |
| 28.10.2025 | 13,40 | 13,41 | 13,26 | 13,37 | 0,07% | 1.038.186,00 |
| 27.10.2025 | 13,36 | 13,41 | 13,15 | 13,36 | 0,30% | 1.712.642,00 |
| 24.10.2025 | 13,52 | 13,60 | 13,32 | 13,32 | -1,19% | 1.292.651,00 |
| 23.10.2025 | 13,70 | 13,71 | 13,46 | 13,48 | -1,39% | 1.247.287,00 |
| 22.10.2025 | 13,61 | 13,79 | 13,61 | 13,67 | 0,74% | 1.347.615,00 |
| 21.10.2025 | 13,68 | 13,70 | 13,57 | 13,57 | -0,80% | 649.717,00 |
| 20.10.2025 | 13,64 | 13,69 | 13,50 | 13,68 | 0,59% | 841.710,00 |
| 17.10.2025 | 13,62 | 13,71 | 13,53 | 13,60 | -0,29% | 657.120,00 |
| 16.10.2025 | 13,71 | 13,74 | 13,59 | 13,64 | -0,29% | 855.694,00 |
| 15.10.2025 | 13,71 | 13,78 | 13,65 | 13,68 | 0,22% | 908.385,00 |
| 14.10.2025 | 13,41 | 13,69 | 13,41 | 13,65 | 1,26% | 950.526,00 |
| 13.10.2025 | 13,43 | 13,59 | 13,20 | 13,48 | 0,37% | 977.273,00 |
| 10.10.2025 | 13,52 | 13,65 | 13,40 | 13,43 | -0,30% | 1.240.731,00 |
| 09.10.2025 | 13,61 | 13,63 | 13,47 | 13,47 | -1,10% | 882.975,00 |
| 08.10.2025 | 13,46 | 13,63 | 13,46 | 13,62 | 1,26% | 1.098.165,00 |
| 07.10.2025 | 13,28 | 13,50 | 13,25 | 13,45 | 1,28% | 1.456.561,00 |
| 06.10.2025 | 13,35 | 13,39 | 13,26 | 13,28 | 0,99% | 1.462.500,00 |
| 02.10.2025 | 13,09 | 13,18 | 13,01 | 13,15 | 0,46% | 908.071,00 |
| 01.10.2025 | 12,94 | 13,11 | 12,89 | 13,09 | 0,85% | 1.671.006,00 |
| 30.09.2025 | 12,86 | 13,01 | 12,75 | 12,98 | -0,23% | 1.483.532,00 |
| 29.09.2025 | 13,20 | 13,20 | 12,92 | 13,01 | -1,21% | 1.647.013,00 |
| 26.09.2025 | 13,13 | 13,23 | 13,09 | 13,17 | 0,77% | 1.163.917,00 |