11,770€
0,60%
Echtzeit-Aktienkurs Ellington Financial Inc.
Bid:
Ask:
Aktienkurse zur Ellington Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 11,84 | 11,95 | 11,75 | 11,82 | 0,64% | 870,00 |
| 08.01.2026 | 11,62 | 11,83 | 11,61 | 11,74 | 1,12% | - |
| 07.01.2026 | 11,57 | 11,75 | 11,57 | 11,61 | 0,30% | - |
| 06.01.2026 | 11,48 | 11,59 | 11,37 | 11,58 | 0,61% | - |
| 05.01.2026 | 11,72 | 11,77 | 11,33 | 11,51 | -1,33% | - |
| 02.01.2026 | 11,40 | 11,76 | 11,39 | 11,66 | 0,34% | - |
| 30.12.2025 | 11,71 | 11,79 | 11,62 | 11,62 | -0,77% | - |
| 29.12.2025 | 11,75 | 11,84 | 11,69 | 11,71 | -0,34% | - |
| 23.12.2025 | 11,84 | 11,88 | 11,70 | 11,75 | -0,93% | - |
| 22.12.2025 | 11,83 | 11,89 | 11,74 | 11,86 | 0,21% | - |
| 19.12.2025 | 11,75 | 11,86 | 11,71 | 11,84 | 0,47% | - |
| 18.12.2025 | 11,70 | 11,80 | 11,66 | 11,78 | 0,90% | - |
| 17.12.2025 | 11,58 | 11,75 | 11,57 | 11,68 | 0,69% | 530,00 |
| 16.12.2025 | 11,59 | 11,64 | 11,57 | 11,60 | -0,56% | - |
| 15.12.2025 | 11,67 | 11,67 | 11,66 | 11,66 | 0,09% | - |
| 12.12.2025 | 11,73 | 11,74 | 11,65 | 11,65 | 0,22% | - |
| 11.12.2025 | 11,68 | 11,74 | 11,61 | 11,63 | -0,04% | - |
| 09.12.2025 | 11,70 | 11,79 | 11,62 | 11,63 | -0,94% | - |
| 08.12.2025 | 11,77 | 11,83 | 11,72 | 11,74 | -0,47% | - |
| 05.12.2025 | 11,70 | 11,81 | 11,69 | 11,80 | 0,47% | - |
| 04.12.2025 | 11,76 | 11,76 | 11,74 | 11,74 | 0,43% | - |
| 03.12.2025 | 11,72 | 11,75 | 11,66 | 11,69 | -0,09% | - |
| 02.12.2025 | 11,58 | 11,75 | 11,56 | 11,70 | 0,95% | - |
| 01.12.2025 | 11,78 | 11,81 | 11,47 | 11,59 | -1,78% | - |
| 28.11.2025 | 11,94 | 12,06 | 11,79 | 11,80 | -2,16% | - |
| 26.11.2025 | 12,02 | 12,10 | 11,97 | 12,06 | 0,75% | - |
| 25.11.2025 | 11,87 | 12,03 | 11,82 | 11,97 | 1,01% | - |
| 24.11.2025 | 11,99 | 12,01 | 11,83 | 11,85 | 0,08% | - |
| 21.11.2025 | 11,87 | 11,88 | 11,84 | 11,84 | -0,59% | - |
| 20.11.2025 | 11,92 | 12,01 | 11,85 | 11,91 | 0,34% | - |
| 19.11.2025 | 11,80 | 11,87 | 11,79 | 11,87 | 0,59% | - |
| 18.11.2025 | 11,67 | 11,84 | 11,66 | 11,80 | -0,92% | - |
| 17.11.2025 | 11,85 | 11,92 | 11,80 | 11,91 | 0,93% | - |
| 14.11.2025 | 11,72 | 11,88 | 11,58 | 11,80 | -0,59% | 80,00 |
| 12.11.2025 | 12,02 | 12,09 | 11,86 | 11,87 | 0,76% | - |
| 11.11.2025 | 11,50 | 11,80 | 11,45 | 11,78 | 2,52% | - |
| 10.11.2025 | 11,62 | 11,66 | 11,48 | 11,49 | -1,79% | - |
| 07.11.2025 | 11,97 | 11,98 | 11,70 | 11,70 | -2,42% | - |
| 06.11.2025 | 11,89 | 12,17 | 11,80 | 11,99 | 0,59% | - |
| 05.11.2025 | 11,93 | 11,97 | 11,84 | 11,92 | 0,34% | - |
| 04.11.2025 | 11,62 | 11,94 | 11,58 | 11,88 | 1,97% | - |
| 03.11.2025 | 11,57 | 11,71 | 11,44 | 11,65 | 1,04% | - |
| 31.10.2025 | 11,48 | 11,59 | 11,35 | 11,53 | -0,35% | - |
| 30.10.2025 | 11,46 | 11,62 | 11,44 | 11,57 | 0,26% | - |
| 29.10.2025 | 11,50 | 11,62 | 11,48 | 11,54 | 0,70% | - |
| 28.10.2025 | 11,46 | 11,59 | 11,38 | 11,46 | 1,24% | - |
| 27.10.2025 | 11,54 | 11,68 | 11,31 | 11,32 | -2,50% | - |
| 24.10.2025 | 11,66 | 11,70 | 11,57 | 11,61 | -1,02% | - |
| 23.10.2025 | 11,78 | 11,80 | 11,70 | 11,73 | -0,21% | - |
| 22.10.2025 | 11,71 | 11,87 | 11,69 | 11,76 | 0,00% | - |
| 21.10.2025 | 11,76 | 11,76 | 11,75 | 11,76 | 0,04% | - |
| 20.10.2025 | 11,69 | 11,76 | 11,59 | 11,75 | 0,60% | - |
| 17.10.2025 | 11,59 | 11,70 | 11,52 | 11,68 | -0,76% | - |
| 16.10.2025 | 11,74 | 11,77 | 11,73 | 11,77 | -0,34% | - |
| 15.10.2025 | 11,77 | 11,83 | 11,73 | 11,81 | 0,68% | - |
| 14.10.2025 | 11,59 | 11,79 | 11,56 | 11,73 | 0,95% | - |
| 13.10.2025 | 11,65 | 11,75 | 11,41 | 11,62 | 0,13% | - |
| 10.10.2025 | 11,67 | 11,80 | 11,55 | 11,61 | -0,90% | - |
| 09.10.2025 | 11,72 | 11,76 | 11,61 | 11,71 | 0,52% | - |
| 08.10.2025 | 11,59 | 11,72 | 11,54 | 11,65 | 1,30% | - |
| 07.10.2025 | 11,33 | 11,56 | 11,33 | 11,50 | 0,66% | - |
| 06.10.2025 | 11,40 | 11,48 | 11,39 | 11,43 | 0,57% | 203,00 |
| 03.10.2025 | 11,31 | 11,50 | 11,13 | 11,36 | 1,66% | - |
| 02.10.2025 | 11,08 | 11,21 | 11,07 | 11,18 | 0,86% | - |
| 01.10.2025 | 11,00 | 11,09 | 10,95 | 11,08 | 0,59% | - |
| 30.09.2025 | 10,99 | 11,07 | 10,95 | 11,02 | -0,32% | - |
| 29.09.2025 | 11,26 | 11,32 | 11,02 | 11,05 | -1,69% | - |
| 26.09.2025 | 11,20 | 11,32 | 11,18 | 11,24 | 2,60% | - |
| 24.09.2025 | 11,08 | 11,16 | 10,96 | 10,96 | -0,90% | - |
| 23.09.2025 | 11,01 | 11,06 | 11,00 | 11,06 | 0,55% | - |
| 22.09.2025 | 11,24 | 11,27 | 10,99 | 11,00 | -2,44% | 596,00 |
| 19.09.2025 | 11,26 | 11,28 | 11,26 | 11,27 | 1,49% | - |
| 18.09.2025 | 11,25 | 11,45 | 11,10 | 11,11 | -0,58% | - |
| 17.09.2025 | 11,16 | 11,32 | 11,15 | 11,17 | 0,27% | - |
| 16.09.2025 | 11,40 | 11,42 | 11,14 | 11,14 | -2,28% | - |
| 15.09.2025 | 11,50 | 11,50 | 11,31 | 11,40 | -1,68% | - |
| 11.09.2025 | 11,63 | 11,68 | 11,56 | 11,60 | -0,09% | - |
| 10.09.2025 | 11,66 | 11,71 | 11,61 | 11,61 | -0,34% | - |
| 09.09.2025 | 11,65 | 11,65 | 11,64 | 11,65 | -0,51% | - |
| 08.09.2025 | 11,81 | 11,87 | 11,69 | 11,71 | -0,81% | - |
| 05.09.2025 | 11,76 | 11,82 | 11,65 | 11,80 | 0,38% | - |
| 04.09.2025 | 11,73 | 11,80 | 11,71 | 11,76 | 0,38% | - |
| 03.09.2025 | 11,63 | 11,76 | 11,62 | 11,71 | 0,43% | - |
| 02.09.2025 | 11,55 | 11,75 | 11,51 | 11,66 | 0,87% | - |
| 01.09.2025 | 11,64 | 11,65 | 11,52 | 11,56 | -0,90% | - |
| 29.08.2025 | 11,66 | 11,81 | 11,62 | 11,67 | -0,89% | - |
| 28.08.2025 | 11,87 | 11,97 | 11,72 | 11,77 | -0,76% | - |
| 27.08.2025 | 11,91 | 11,99 | 11,83 | 11,86 | -0,59% | - |
| 26.08.2025 | 11,96 | 11,99 | 11,88 | 11,93 | 0,00% | - |
| 25.08.2025 | 11,89 | 12,00 | 11,88 | 11,93 | -0,33% | - |
| 22.08.2025 | 11,82 | 12,01 | 11,80 | 11,97 | 1,53% | - |
| 21.08.2025 | 11,89 | 11,94 | 11,79 | 11,79 | -0,76% | - |
| 20.08.2025 | 11,81 | 11,90 | 11,77 | 11,88 | 0,59% | - |
| 19.08.2025 | 11,78 | 12,05 | 11,68 | 11,81 | 0,51% | - |
| 18.08.2025 | 11,76 | 11,81 | 11,68 | 11,75 | -0,04% | - |
| 15.08.2025 | 11,91 | 11,92 | 11,73 | 11,76 | -0,68% | - |
| 14.08.2025 | 11,72 | 11,85 | 11,62 | 11,84 | 1,02% | - |
| 13.08.2025 | 11,43 | 11,74 | 11,42 | 11,72 | 2,31% | - |
| 12.08.2025 | 11,33 | 11,55 | 11,31 | 11,45 | 1,15% | - |
| 11.08.2025 | 11,16 | 11,46 | 11,14 | 11,32 | 1,57% | - |