13,090$
0,85%
Echtzeit-Aktienkurs Ellington Financial Inc.
Bid:
Ask:
Aktienkurse zur Ellington Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2025 | 12,94 | 13,12 | 12,90 | 13,07 | 0,77% | 1.200.590,00 |
| 24.09.2025 | 13,05 | 13,14 | 12,86 | 12,97 | -0,61% | 1.720.383,00 |
| 23.09.2025 | 13,02 | 13,10 | 12,98 | 13,05 | 0,54% | 1.529.836,00 |
| 22.09.2025 | 13,15 | 13,15 | 12,93 | 12,98 | -1,44% | 1.662.528,00 |
| 19.09.2025 | 13,30 | 13,30 | 13,13 | 13,17 | -0,45% | 3.068.292,00 |
| 18.09.2025 | 13,27 | 13,30 | 13,04 | 13,23 | 0,00% | 1.805.345,00 |
| 17.09.2025 | 13,27 | 13,41 | 13,16 | 13,23 | 0,00% | 1.458.607,00 |
| 16.09.2025 | 13,40 | 13,43 | 13,19 | 13,23 | -1,34% | 1.362.672,00 |
| 15.09.2025 | 13,47 | 13,47 | 13,29 | 13,41 | -0,15% | 1.358.915,00 |
| 12.09.2025 | 13,51 | 13,52 | 13,40 | 13,43 | -0,81% | 1.163.619,00 |
| 11.09.2025 | 13,61 | 13,70 | 13,46 | 13,54 | -0,37% | 2.271.762,00 |
| 10.09.2025 | 13,67 | 13,70 | 13,50 | 13,59 | -0,51% | 1.342.553,00 |
| 09.09.2025 | 13,70 | 13,76 | 13,56 | 13,66 | -0,29% | 1.384.876,00 |
| 08.09.2025 | 13,82 | 13,94 | 13,68 | 13,70 | -0,94% | 1.930.703,00 |
| 05.09.2025 | 13,75 | 13,85 | 13,67 | 13,83 | 0,88% | 1.072.543,00 |
| 04.09.2025 | 13,71 | 13,75 | 13,63 | 13,71 | 0,29% | 1.264.309,00 |
| 03.09.2025 | 13,58 | 13,70 | 13,56 | 13,67 | 0,66% | 1.217.753,00 |
| 02.09.2025 | 13,51 | 13,60 | 13,40 | 13,58 | -0,44% | 1.507.410,00 |
| 29.08.2025 | 13,63 | 13,70 | 13,60 | 13,64 | -0,80% | 1.237.580,00 |
| 28.08.2025 | 13,83 | 13,84 | 13,67 | 13,75 | -0,29% | 1.224.690,00 |
| 27.08.2025 | 13,86 | 13,89 | 13,75 | 13,79 | -0,65% | 1.151.769,00 |
| 26.08.2025 | 13,94 | 13,95 | 13,85 | 13,88 | 0,14% | 1.157.965,00 |
| 25.08.2025 | 13,94 | 14,00 | 13,85 | 13,86 | -1,14% | 1.200.317,00 |
| 22.08.2025 | 13,68 | 14,07 | 13,68 | 14,02 | 2,41% | 1.135.332,00 |
| 21.08.2025 | 13,79 | 13,82 | 13,68 | 13,69 | -1,08% | 911.653,00 |
| 20.08.2025 | 13,75 | 13,87 | 13,73 | 13,84 | 0,65% | 1.330.924,00 |
| 19.08.2025 | 13,75 | 14,05 | 13,74 | 13,75 | 0,29% | 1.567.365,00 |
| 18.08.2025 | 13,70 | 13,74 | 13,63 | 13,71 | -0,29% | 942.428,00 |
| 15.08.2025 | 13,83 | 13,87 | 13,75 | 13,75 | -0,15% | 1.111.694,00 |
| 14.08.2025 | 13,65 | 13,82 | 13,61 | 13,77 | 0,44% | 1.228.491,00 |
| 13.08.2025 | 13,49 | 13,74 | 13,36 | 13,71 | 2,62% | 1.760.986,00 |
| 12.08.2025 | 13,22 | 13,49 | 13,16 | 13,36 | 1,52% | 1.396.957,00 |
| 11.08.2025 | 13,02 | 13,29 | 12,94 | 13,16 | 1,39% | 1.658.835,00 |
| 08.08.2025 | 12,90 | 13,05 | 12,82 | 12,98 | 2,53% | 1.181.193,00 |
| 07.08.2025 | 12,73 | 12,76 | 12,60 | 12,66 | -0,47% | 1.377.728,00 |
| 06.08.2025 | 12,90 | 12,90 | 12,67 | 12,72 | -1,55% | 928.497,00 |
| 05.08.2025 | 12,97 | 12,98 | 12,86 | 12,92 | -0,23% | 1.224.730,00 |
| 04.08.2025 | 12,75 | 12,95 | 12,72 | 12,95 | 1,97% | 1.237.032,00 |
| 01.08.2025 | 12,69 | 12,75 | 12,60 | 12,70 | 0,08% | 1.181.477,00 |
| 31.07.2025 | 12,84 | 12,84 | 12,64 | 12,69 | -2,16% | 1.219.960,00 |
| 30.07.2025 | 13,20 | 13,21 | 12,94 | 12,97 | -1,44% | 1.536.172,00 |
| 29.07.2025 | 13,15 | 13,21 | 13,08 | 13,16 | 0,61% | 857.708,00 |
| 28.07.2025 | 13,26 | 13,29 | 13,04 | 13,08 | -1,21% | 985.380,00 |
| 25.07.2025 | 13,31 | 13,32 | 13,12 | 13,24 | -0,08% | 1.009.098,00 |
| 24.07.2025 | 13,30 | 13,43 | 13,24 | 13,25 | -0,60% | 887.023,00 |
| 23.07.2025 | 13,21 | 13,35 | 13,19 | 13,33 | 1,06% | 1.069.025,00 |
| 22.07.2025 | 13,17 | 13,28 | 13,13 | 13,19 | 0,23% | 999.525,00 |
| 21.07.2025 | 13,19 | 13,31 | 13,12 | 13,16 | 0,23% | 1.281.477,00 |
| 18.07.2025 | 13,32 | 13,34 | 13,08 | 13,13 | -0,83% | 861.037,00 |
| 17.07.2025 | 13,32 | 13,40 | 13,24 | 13,24 | -0,97% | 731.278,00 |
| 16.07.2025 | 13,22 | 13,38 | 13,21 | 13,37 | 1,29% | 804.993,00 |
| 15.07.2025 | 13,29 | 13,32 | 13,17 | 13,20 | -0,45% | 641.755,00 |
| 14.07.2025 | 13,20 | 13,30 | 13,18 | 13,26 | 0,30% | 616.853,00 |
| 11.07.2025 | 13,19 | 13,27 | 13,16 | 13,22 | -0,15% | 624.654,00 |
| 10.07.2025 | 13,25 | 13,34 | 13,17 | 13,24 | -0,30% | 1.044.950,00 |
| 09.07.2025 | 13,20 | 13,38 | 13,20 | 13,28 | 0,68% | 994.585,00 |
| 08.07.2025 | 13,01 | 13,23 | 13,00 | 13,19 | 1,31% | 962.799,00 |
| 07.07.2025 | 13,12 | 13,20 | 12,99 | 13,02 | -1,06% | 815.451,00 |
| 03.07.2025 | 13,05 | 13,18 | 13,01 | 13,16 | 0,53% | 723.198,00 |
| 02.07.2025 | 12,95 | 13,11 | 12,95 | 13,09 | 0,93% | 1.034.060,00 |
| 01.07.2025 | 12,90 | 13,12 | 12,90 | 12,97 | -0,15% | 1.028.073,00 |
| 30.06.2025 | 12,94 | 12,99 | 12,83 | 12,99 | 0,08% | 849.512,00 |
| 27.06.2025 | 13,18 | 13,19 | 12,98 | 12,98 | -1,22% | 2.043.814,00 |
| 26.06.2025 | 13,03 | 13,16 | 13,01 | 13,14 | 1,47% | 858.784,00 |
| 25.06.2025 | 12,92 | 13,05 | 12,89 | 12,95 | -0,38% | 701.068,00 |
| 24.06.2025 | 13,02 | 13,11 | 12,97 | 13,00 | 0,54% | 792.063,00 |
| 23.06.2025 | 12,84 | 12,94 | 12,67 | 12,93 | 0,39% | 781.932,00 |
| 20.06.2025 | 12,91 | 12,92 | 12,80 | 12,88 | 0,63% | 2.612.446,00 |
| 18.06.2025 | 12,68 | 12,89 | 12,63 | 12,80 | 1,03% | 620.653,00 |
| 17.06.2025 | 12,84 | 12,86 | 12,66 | 12,67 | -1,32% | 676.321,00 |
| 16.06.2025 | 13,03 | 13,03 | 12,82 | 12,84 | -0,23% | 680.041,00 |
| 13.06.2025 | 12,96 | 13,05 | 12,86 | 12,87 | -1,53% | 760.435,00 |
| 12.06.2025 | 12,93 | 13,08 | 12,86 | 13,07 | 0,77% | 755.314,00 |
| 11.06.2025 | 13,00 | 13,09 | 12,94 | 12,97 | 0,15% | 669.240,00 |
| 10.06.2025 | 12,78 | 12,98 | 12,72 | 12,95 | 1,41% | 735.787,00 |
| 09.06.2025 | 12,73 | 12,88 | 12,72 | 12,77 | 0,63% | 823.549,00 |
| 06.06.2025 | 12,60 | 12,72 | 12,60 | 12,69 | 0,95% | 506.221,00 |
| 05.06.2025 | 12,52 | 12,67 | 12,46 | 12,57 | 0,56% | 654.562,00 |
| 04.06.2025 | 12,51 | 12,55 | 12,43 | 12,50 | -0,08% | 655.333,00 |
| 03.06.2025 | 12,41 | 12,62 | 12,30 | 12,51 | 0,97% | 757.987,00 |
| 02.06.2025 | 12,53 | 12,53 | 12,35 | 12,39 | -1,43% | 803.574,00 |
| 30.05.2025 | 12,70 | 12,70 | 12,51 | 12,57 | -2,03% | 1.064.800,00 |
| 29.05.2025 | 12,80 | 12,88 | 12,75 | 12,83 | 0,71% | 901.358,00 |
| 28.05.2025 | 12,84 | 12,85 | 12,69 | 12,74 | -0,55% | 728.694,00 |
| 27.05.2025 | 12,72 | 12,84 | 12,65 | 12,81 | 1,67% | 1.066.956,00 |
| 23.05.2025 | 12,58 | 12,72 | 12,53 | 12,60 | -0,47% | 922.285,00 |
| 22.05.2025 | 12,60 | 12,77 | 12,40 | 12,66 | 0,48% | 873.226,00 |
| 21.05.2025 | 13,00 | 13,00 | 12,56 | 12,60 | -3,37% | 1.066.276,00 |
| 20.05.2025 | 13,05 | 13,12 | 12,96 | 13,04 | -0,53% | 961.866,00 |
| 19.05.2025 | 13,19 | 13,19 | 12,95 | 13,11 | -1,06% | 1.036.218,00 |
| 16.05.2025 | 13,29 | 13,38 | 13,21 | 13,25 | -0,23% | 1.219.914,00 |
| 15.05.2025 | 13,11 | 13,33 | 13,10 | 13,28 | 1,92% | 912.024,00 |
| 14.05.2025 | 13,05 | 13,08 | 12,99 | 13,03 | -0,31% | 777.093,00 |
| 13.05.2025 | 13,01 | 13,09 | 13,00 | 13,07 | 0,62% | 699.491,00 |
| 12.05.2025 | 13,08 | 13,12 | 12,89 | 12,99 | 0,39% | 813.651,00 |
| 09.05.2025 | 13,03 | 13,03 | 12,86 | 12,94 | 0,00% | 567.362,00 |