11,490€
-0,52%
Echtzeit-Aktienkurs Ellington Financial
Bid:
Ask:
Aktienkurse zur Ellington Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,53 | 11,56 | 11,41 | 11,50 | -0,26% | - |
| 08.05.2025 | 11,47 | 11,62 | 11,26 | 11,53 | 2,04% | - |
| 07.05.2025 | 11,29 | 11,43 | 11,24 | 11,30 | 0,76% | - |
| 06.05.2025 | 11,37 | 11,42 | 11,21 | 11,22 | -1,67% | - |
| 05.05.2025 | 11,43 | 11,57 | 11,37 | 11,41 | -0,96% | 1.275,00 |
| 02.05.2025 | 11,44 | 11,57 | 11,40 | 11,52 | 0,17% | - |
| 30.04.2025 | 11,66 | 11,66 | 11,24 | 11,50 | -1,08% | - |
| 29.04.2025 | 11,58 | 11,67 | 11,40 | 11,62 | 1,22% | - |
| 28.04.2025 | 11,36 | 11,55 | 11,36 | 11,48 | 0,44% | - |
| 25.04.2025 | 11,29 | 11,44 | 11,21 | 11,43 | 1,78% | - |
| 24.04.2025 | 11,12 | 11,29 | 11,04 | 11,23 | 0,54% | - |
| 23.04.2025 | 11,19 | 11,25 | 10,90 | 11,17 | 1,59% | - |
| 22.04.2025 | 10,46 | 11,01 | 10,46 | 11,00 | 2,52% | - |
| 17.04.2025 | 10,63 | 10,81 | 10,50 | 10,73 | 1,90% | - |
| 16.04.2025 | 10,54 | 10,71 | 10,46 | 10,53 | -1,82% | - |
| 15.04.2025 | 10,51 | 10,81 | 10,51 | 10,72 | 1,85% | - |
| 14.04.2025 | 10,30 | 10,62 | 10,28 | 10,53 | 2,83% | - |
| 11.04.2025 | 10,46 | 10,50 | 9,98 | 10,24 | -0,68% | - |
| 10.04.2025 | 11,18 | 11,20 | 10,09 | 10,31 | -6,91% | - |
| 09.04.2025 | 10,21 | 11,16 | 10,06 | 11,07 | 4,58% | 140,00 |
| 08.04.2025 | 10,97 | 11,25 | 10,46 | 10,59 | -1,85% | - |
| 07.04.2025 | 10,98 | 11,32 | 10,44 | 10,79 | -4,98% | - |
| 04.04.2025 | 11,75 | 11,85 | 11,15 | 11,35 | -4,22% | - |
| 03.04.2025 | 11,65 | 11,95 | 11,30 | 11,85 | -2,47% | - |
| 02.04.2025 | 12,25 | 12,25 | 12,05 | 12,15 | -0,82% | - |
| 01.04.2025 | 12,20 | 12,35 | 12,15 | 12,25 | 0,00% | - |
| 31.03.2025 | 12,10 | 12,30 | 12,05 | 12,25 | 0,00% | - |
| 28.03.2025 | 12,35 | 12,45 | 12,15 | 12,25 | -1,21% | - |
| 27.03.2025 | 12,35 | 12,45 | 12,30 | 12,40 | -0,40% | - |
| 26.03.2025 | 12,35 | 12,50 | 12,25 | 12,45 | 0,00% | - |
| 25.03.2025 | 12,45 | 12,55 | 12,35 | 12,45 | 0,40% | - |
| 24.03.2025 | 12,25 | 12,55 | 12,25 | 12,40 | 1,64% | - |
| 21.03.2025 | 12,30 | 12,40 | 12,20 | 12,20 | -2,01% | - |
| 20.03.2025 | 12,35 | 12,45 | 12,30 | 12,45 | 0,81% | - |
| 19.03.2025 | 12,25 | 12,35 | 12,25 | 12,35 | 0,41% | - |
| 18.03.2025 | 12,35 | 12,35 | 12,15 | 12,30 | 0,00% | - |
| 17.03.2025 | 12,25 | 12,45 | 12,15 | 12,30 | 0,00% | - |
| 14.03.2025 | 12,05 | 12,35 | 12,05 | 12,30 | 0,82% | - |
| 13.03.2025 | 12,15 | 12,35 | 12,05 | 12,20 | 0,83% | - |
| 12.03.2025 | 11,95 | 12,15 | 11,95 | 12,10 | 0,00% | - |
| 11.03.2025 | 12,20 | 12,30 | 11,85 | 12,10 | -1,22% | - |
| 10.03.2025 | 12,55 | 12,65 | 12,25 | 12,25 | -2,39% | - |
| 07.03.2025 | 12,40 | 12,65 | 12,35 | 12,55 | 1,21% | - |
| 06.03.2025 | 12,60 | 12,70 | 12,40 | 12,40 | -1,59% | - |
| 05.03.2025 | 12,85 | 12,95 | 12,55 | 12,60 | -1,95% | - |
| 04.03.2025 | 13,20 | 13,25 | 12,85 | 12,85 | -3,02% | - |
| 03.03.2025 | 13,65 | 13,80 | 13,25 | 13,25 | -4,33% | - |
| 28.02.2025 | 12,75 | 13,85 | 12,75 | 13,85 | 8,63% | - |
| 27.02.2025 | 12,75 | 12,90 | 12,70 | 12,75 | 0,00% | - |
| 26.02.2025 | 12,65 | 12,75 | 12,65 | 12,75 | 0,79% | - |
| 25.02.2025 | 12,50 | 12,70 | 12,45 | 12,65 | 0,80% | - |
| 24.02.2025 | 12,55 | 12,65 | 12,45 | 12,55 | 0,00% | 2.700,00 |
| 21.02.2025 | 12,55 | 12,65 | 12,45 | 12,55 | 0,80% | - |
| 20.02.2025 | 12,55 | 12,55 | 12,45 | 12,45 | -0,80% | - |
| 19.02.2025 | 12,50 | 12,65 | 12,45 | 12,55 | 0,00% | - |
| 18.02.2025 | 12,50 | 12,60 | 12,30 | 12,55 | 0,00% | - |
| 17.02.2025 | 12,35 | 12,80 | 12,35 | 12,55 | 2,03% | - |
| 14.02.2025 | 12,30 | 12,40 | 12,25 | 12,30 | 0,00% | - |
| 13.02.2025 | 12,15 | 12,35 | 12,15 | 12,30 | 0,41% | - |
| 12.02.2025 | 12,20 | 12,25 | 12,15 | 12,25 | 0,41% | - |
| 11.02.2025 | 12,20 | 12,35 | 12,20 | 12,20 | -1,21% | - |
| 10.02.2025 | 12,35 | 12,45 | 12,25 | 12,35 | 0,41% | - |
| 07.02.2025 | 12,25 | 12,35 | 12,15 | 12,30 | 0,41% | - |
| 06.02.2025 | 12,15 | 12,25 | 12,15 | 12,25 | 0,82% | - |
| 05.02.2025 | 12,15 | 12,15 | 12,05 | 12,15 | 0,00% | - |
| 04.02.2025 | 12,15 | 12,20 | 12,00 | 12,15 | 0,00% | - |
| 03.02.2025 | 12,00 | 12,25 | 11,95 | 12,15 | 0,41% | - |
| 31.01.2025 | 12,10 | 12,15 | 11,95 | 12,10 | 0,00% | - |
| 30.01.2025 | 12,05 | 12,25 | 11,95 | 12,10 | 1,26% | - |
| 29.01.2025 | 12,15 | 12,25 | 11,95 | 11,95 | -1,65% | - |
| 28.01.2025 | 12,05 | 12,20 | 12,05 | 12,15 | 0,83% | - |
| 27.01.2025 | 12,05 | 12,40 | 11,80 | 12,05 | 1,26% | 600,00 |
| 24.01.2025 | 11,95 | 12,00 | 11,80 | 11,90 | -0,42% | 415,00 |
| 23.01.2025 | 11,95 | 12,05 | 11,95 | 11,95 | 0,00% | - |
| 22.01.2025 | 12,10 | 12,20 | 11,95 | 11,95 | -1,24% | - |
| 21.01.2025 | 12,00 | 12,15 | 11,95 | 12,10 | 0,41% | - |
| 20.01.2025 | 12,15 | 12,15 | 12,05 | 12,05 | -1,63% | - |
| 17.01.2025 | 12,10 | 12,25 | 12,05 | 12,25 | 0,82% | - |
| 16.01.2025 | 12,00 | 12,15 | 11,90 | 12,15 | 1,25% | - |
| 15.01.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 1,27% | - |
| 14.01.2025 | 11,85 | 11,95 | 11,70 | 11,85 | 0,00% | - |
| 13.01.2025 | 11,60 | 11,95 | 11,60 | 11,85 | 0,42% | - |
| 10.01.2025 | 11,80 | 11,85 | 11,65 | 11,80 | 0,85% | - |
| 09.01.2025 | 11,70 | 11,85 | 11,70 | 11,70 | -0,43% | - |
| 08.01.2025 | 11,85 | 11,85 | 11,75 | 11,75 | -0,84% | - |
| 07.01.2025 | 11,70 | 11,85 | 11,65 | 11,85 | 0,85% | 44,00 |
| 06.01.2025 | 12,05 | 12,05 | 11,75 | 11,75 | -1,67% | - |
| 03.01.2025 | 11,80 | 12,05 | 11,75 | 11,95 | 0,84% | - |
| 02.01.2025 | 11,50 | 11,85 | 11,50 | 11,85 | 0,85% | - |
| 30.12.2024 | 11,65 | 11,95 | 11,65 | 11,75 | 0,86% | - |
| 27.12.2024 | 11,70 | 11,80 | 11,65 | 11,65 | 0,00% | - |
| 23.12.2024 | 11,60 | 11,75 | 11,55 | 11,65 | 0,00% | - |
| 20.12.2024 | 11,60 | 11,75 | 11,50 | 11,65 | 0,00% | - |
| 19.12.2024 | 11,70 | 11,85 | 11,55 | 11,65 | 0,87% | - |
| 18.12.2024 | 11,75 | 11,85 | 11,55 | 11,55 | -1,70% | - |
| 17.12.2024 | 11,80 | 11,95 | 11,65 | 11,75 | -0,84% | - |
| 16.12.2024 | 11,70 | 11,85 | 11,70 | 11,85 | 0,85% | - |
| 13.12.2024 | 11,75 | 11,85 | 11,65 | 11,75 | 0,00% | - |
| 12.12.2024 | 11,60 | 11,85 | 11,60 | 11,75 | 0,00% | - |
| 11.12.2024 | 11,70 | 11,75 | 11,65 | 11,75 | 0,00% | - |