11,650$
-2,10%
Echtzeit-Aktienkurs Ellington Financial Inc.
Bid:
Ask:
Aktienkurse zur Ellington Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 11,97 | 12,00 | 11,59 | 11,65 | -2,10% | 1.544.588,00 |
| 15.10.2026 | 11,86 | 12,08 | 11,80 | 11,90 | 1,80% | 2.183.454,00 |
| 14.10.2026 | 11,58 | 11,78 | 11,56 | 11,69 | 0,00% | 1.894.619,00 |
| 13.10.2026 | 11,80 | 11,88 | 11,58 | 11,69 | -0,17% | 1.367.817,00 |
| 12.10.2026 | 11,66 | 11,78 | 11,57 | 11,71 | 0,43% | 1.388.396,00 |
| 09.10.2026 | 11,59 | 11,67 | 11,48 | 11,66 | 0,17% | 1.615.538,00 |
| 08.10.2026 | 11,54 | 11,71 | 11,52 | 11,64 | 0,43% | 1.828.100,00 |
| 07.10.2026 | 11,62 | 11,70 | 11,51 | 11,59 | -0,69% | 2.042.383,00 |
| 06.10.2026 | 11,56 | 11,68 | 11,48 | 11,67 | 1,48% | 1.881.056,00 |
| 05.10.2026 | 11,56 | 11,60 | 11,38 | 11,50 | -0,78% | 2.257.487,00 |
| 02.10.2026 | 11,84 | 11,92 | 11,52 | 11,59 | -0,86% | 2.298.789,00 |
| 01.10.2026 | 11,80 | 11,83 | 11,51 | 11,69 | -1,18% | 2.529.583,00 |
| 30.09.2026 | 12,12 | 12,13 | 11,82 | 11,83 | -2,87% | 2.501.664,00 |
| 29.09.2026 | 12,22 | 12,28 | 12,11 | 12,18 | -0,16% | 1.582.220,00 |
| 28.09.2026 | 12,32 | 12,40 | 12,15 | 12,20 | -1,29% | 1.544.844,00 |
| 25.09.2026 | 12,37 | 12,42 | 12,19 | 12,36 | -0,08% | 1.574.656,00 |
| 24.09.2026 | 12,45 | 12,49 | 12,30 | 12,37 | -0,32% | 1.493.044,00 |
| 23.09.2026 | 12,70 | 12,70 | 12,41 | 12,41 | -2,28% | 1.447.960,00 |
| 22.09.2026 | 12,72 | 12,79 | 12,66 | 12,70 | 0,71% | 1.076.199,00 |
| 21.09.2026 | 12,50 | 12,65 | 12,47 | 12,61 | 1,37% | 1.327.203,00 |
| 18.09.2026 | 12,55 | 12,55 | 12,36 | 12,44 | -1,11% | 3.259.304,00 |
| 17.09.2026 | 12,78 | 12,79 | 12,58 | 12,58 | -0,32% | 1.352.362,00 |
| 16.09.2026 | 12,65 | 12,75 | 12,53 | 12,62 | 0,00% | 1.366.310,00 |
| 15.09.2026 | 12,80 | 12,83 | 12,59 | 12,62 | -1,48% | 1.223.277,00 |
| 14.09.2026 | 12,88 | 12,97 | 12,73 | 12,81 | -0,62% | 1.090.211,00 |
| 11.09.2026 | 13,13 | 13,15 | 12,86 | 12,89 | -1,15% | 1.145.715,00 |
| 10.09.2026 | 13,24 | 13,26 | 12,98 | 13,04 | -1,66% | 1.275.047,00 |
| 09.09.2026 | 13,36 | 13,41 | 13,26 | 13,26 | -0,90% | 1.034.321,00 |
| 08.09.2026 | 13,45 | 13,51 | 13,37 | 13,38 | -0,67% | 822.356,00 |
| 04.09.2026 | 13,31 | 13,53 | 13,30 | 13,47 | 0,90% | 919.067,00 |
| 03.09.2026 | 13,42 | 13,46 | 13,27 | 13,35 | 0,15% | 849.717,00 |
| 02.09.2026 | 13,31 | 13,36 | 13,23 | 13,33 | 0,53% | 983.176,00 |
| 01.09.2026 | 13,38 | 13,42 | 13,24 | 13,26 | -0,90% | 1.199.590,00 |
| 31.08.2026 | 13,40 | 13,52 | 13,35 | 13,38 | -1,40% | 1.301.432,00 |
| 28.08.2026 | 13,63 | 13,66 | 13,53 | 13,57 | 0,00% | 1.033.235,00 |
| 27.08.2026 | 13,46 | 13,61 | 13,35 | 13,57 | 0,82% | 940.936,00 |
| 26.08.2026 | 13,57 | 13,59 | 13,44 | 13,46 | -0,88% | 1.012.101,00 |
| 25.08.2026 | 13,65 | 13,68 | 13,55 | 13,58 | -0,29% | 978.639,00 |
| 24.08.2026 | 13,65 | 13,67 | 13,57 | 13,62 | -0,07% | 850.219,00 |
| 21.08.2026 | 13,67 | 13,69 | 13,61 | 13,63 | 0,07% | 788.794,00 |
| 20.08.2026 | 13,67 | 13,70 | 13,54 | 13,62 | -0,66% | 812.331,00 |
| 19.08.2026 | 13,75 | 13,82 | 13,67 | 13,71 | 0,73% | 1.077.826,00 |
| 18.08.2026 | 13,63 | 13,65 | 13,53 | 13,61 | 0,15% | 788.569,00 |
| 17.08.2026 | 13,62 | 13,74 | 13,55 | 13,59 | -0,59% | 755.068,00 |
| 14.08.2026 | 13,69 | 13,77 | 13,65 | 13,67 | -0,07% | 1.022.251,00 |
| 13.08.2026 | 13,65 | 13,72 | 13,62 | 13,68 | 0,44% | 753.147,00 |
| 12.08.2026 | 13,65 | 13,73 | 13,56 | 13,62 | 0,15% | 977.335,00 |
| 11.08.2026 | 13,43 | 13,70 | 13,38 | 13,60 | 0,97% | 1.265.023,00 |
| 10.08.2026 | 13,59 | 13,63 | 13,34 | 13,47 | -0,96% | 1.346.934,00 |
| 07.08.2026 | 13,45 | 13,75 | 13,37 | 13,60 | 3,50% | 2.231.317,00 |
| 06.08.2026 | 13,21 | 13,30 | 13,13 | 13,14 | -0,76% | 1.092.849,00 |
| 05.08.2026 | 13,28 | 13,29 | 13,18 | 13,24 | -0,45% | 987.087,00 |
| 04.08.2026 | 13,33 | 13,36 | 13,21 | 13,30 | -0,23% | 1.088.001,00 |
| 03.08.2026 | 13,32 | 13,44 | 13,30 | 13,33 | 0,38% | 1.648.155,00 |
| 31.07.2026 | 13,37 | 13,38 | 13,20 | 13,28 | -1,56% | 1.649.685,00 |
| 30.07.2026 | 13,55 | 13,56 | 13,35 | 13,49 | 0,22% | 1.308.899,00 |
| 29.07.2026 | 13,52 | 13,61 | 13,42 | 13,46 | -0,66% | 1.075.353,00 |
| 28.07.2026 | 13,38 | 13,61 | 13,37 | 13,55 | 1,42% | 1.094.317,00 |
| 27.07.2026 | 13,44 | 13,51 | 13,36 | 13,36 | -0,07% | 820.015,00 |
| 24.07.2026 | 13,35 | 13,43 | 13,33 | 13,37 | 0,68% | 777.751,00 |
| 23.07.2026 | 13,40 | 13,43 | 13,24 | 13,28 | -1,26% | 1.372.754,00 |
| 22.07.2026 | 13,50 | 13,52 | 13,39 | 13,45 | -0,30% | 769.498,00 |
| 21.07.2026 | 13,43 | 13,55 | 13,42 | 13,49 | 0,60% | 999.239,00 |
| 20.07.2026 | 13,57 | 13,58 | 13,37 | 13,41 | -0,89% | 1.061.863,00 |
| 17.07.2026 | 13,68 | 13,75 | 13,46 | 13,53 | -1,24% | 1.063.327,00 |
| 16.07.2026 | 13,72 | 13,79 | 13,66 | 13,70 | -0,07% | 1.180.791,00 |
| 15.07.2026 | 13,71 | 13,84 | 13,66 | 13,71 | 0,66% | 1.772.628,00 |
| 14.07.2026 | 13,52 | 13,74 | 13,52 | 13,62 | 1,26% | 1.480.271,00 |
| 13.07.2026 | 13,62 | 13,62 | 13,41 | 13,45 | -0,96% | 1.035.913,00 |
| 10.07.2026 | 13,60 | 13,61 | 13,50 | 13,58 | 0,37% | 564.274,00 |
| 09.07.2026 | 13,55 | 13,62 | 13,42 | 13,53 | 0,82% | 1.067.482,00 |
| 08.07.2026 | 13,45 | 13,51 | 13,38 | 13,42 | -0,45% | 1.189.735,00 |
| 07.07.2026 | 13,60 | 13,65 | 13,43 | 13,48 | -0,74% | 956.289,00 |
| 06.07.2026 | 13,49 | 13,60 | 13,44 | 13,58 | 0,82% | 1.130.681,00 |
| 02.07.2026 | 13,60 | 13,69 | 13,41 | 13,47 | -0,37% | 998.220,00 |
| 01.07.2026 | 13,64 | 13,70 | 13,52 | 13,52 | -0,66% | 1.320.352,00 |
| 30.06.2026 | 13,51 | 13,69 | 13,50 | 13,61 | -0,44% | 1.923.024,00 |
| 29.06.2026 | 13,61 | 13,70 | 13,49 | 13,67 | 0,74% | 2.114.164,00 |
| 26.06.2026 | 13,70 | 13,73 | 13,56 | 13,57 | -0,59% | 3.510.930,00 |
| 25.06.2026 | 13,69 | 13,82 | 13,63 | 13,65 | 0,00% | 1.286.245,00 |
| 24.06.2026 | 13,54 | 13,73 | 13,52 | 13,65 | 1,19% | 1.480.919,00 |
| 23.06.2026 | 13,27 | 13,53 | 13,23 | 13,49 | 1,43% | 1.225.273,00 |
| 22.06.2026 | 13,42 | 13,53 | 13,27 | 13,30 | -1,04% | 1.137.879,00 |
| 18.06.2026 | 13,49 | 13,50 | 13,35 | 13,44 | 0,15% | 2.512.117,00 |
| 17.06.2026 | 13,57 | 13,59 | 13,34 | 13,42 | -1,83% | 1.981.820,00 |
| 16.06.2026 | 13,61 | 13,79 | 13,59 | 13,67 | 0,59% | 1.307.579,00 |
| 15.06.2026 | 13,75 | 13,77 | 13,56 | 13,59 | -0,66% | 1.156.055,00 |
| 12.06.2026 | 13,70 | 13,75 | 13,66 | 13,68 | 0,37% | 963.341,00 |
| 11.06.2026 | 13,69 | 13,74 | 13,59 | 13,63 | 0,15% | 1.001.158,00 |
| 10.06.2026 | 13,62 | 13,73 | 13,59 | 13,61 | 0,15% | 1.254.596,00 |
| 09.06.2026 | 13,49 | 13,64 | 13,48 | 13,59 | 1,57% | 978.391,00 |
| 08.06.2026 | 13,58 | 13,62 | 13,38 | 13,38 | -1,25% | 1.126.395,00 |
| 05.06.2026 | 13,51 | 13,61 | 13,50 | 13,55 | 0,22% | 832.343,00 |
| 04.06.2026 | 13,43 | 13,58 | 13,36 | 13,52 | 1,20% | 665.376,00 |
| 03.06.2026 | 13,51 | 13,59 | 13,35 | 13,36 | -1,76% | 1.145.585,00 |
| 02.06.2026 | 13,40 | 13,61 | 13,40 | 13,60 | 1,27% | 980.049,00 |
| 01.06.2026 | 13,45 | 13,55 | 13,38 | 13,43 | -1,03% | 962.418,00 |
| 29.05.2026 | 13,46 | 13,64 | 13,33 | 13,57 | -0,15% | 1.526.546,00 |
| 28.05.2026 | 13,58 | 13,61 | 13,45 | 13,59 | -0,07% | 1.455.143,00 |
| 27.05.2026 | 13,60 | 13,73 | 13,59 | 13,60 | 0,07% | 1.306.301,00 |