10,620€
0,28%
Echtzeit-Aktienkurs Ellington Financial Inc.
Bid:
Ask:
Aktienkurse zur Ellington Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 10,49 | 10,78 | 10,49 | 10,68 | 0,66% | - |
| 25.02.2026 | 10,57 | 10,67 | 10,48 | 10,61 | 0,28% | 23.500,00 |
| 24.02.2026 | 10,57 | 10,61 | 10,36 | 10,58 | 0,47% | - |
| 23.02.2026 | 10,42 | 10,66 | 10,42 | 10,53 | 0,29% | 7.480,00 |
| 20.02.2026 | 10,64 | 10,71 | 10,46 | 10,50 | -0,76% | - |
| 19.02.2026 | 10,75 | 10,80 | 10,55 | 10,58 | -1,44% | - |
| 18.02.2026 | 10,84 | 10,89 | 10,73 | 10,74 | -0,79% | 36.000,00 |
| 17.02.2026 | 11,00 | 11,03 | 10,73 | 10,82 | -1,55% | - |
| 16.02.2026 | 10,92 | 11,09 | 10,92 | 10,99 | 0,83% | 6.480,00 |
| 13.02.2026 | 10,92 | 11,06 | 10,85 | 10,90 | -0,09% | - |
| 12.02.2026 | 10,95 | 11,03 | 10,88 | 10,91 | 0,28% | - |
| 11.02.2026 | 10,81 | 10,93 | 10,77 | 10,88 | 1,02% | - |
| 10.02.2026 | 10,80 | 10,87 | 10,76 | 10,77 | 0,05% | - |
| 09.02.2026 | 11,03 | 11,04 | 10,68 | 10,77 | -1,96% | - |
| 06.02.2026 | 10,93 | 11,01 | 10,88 | 10,98 | 0,92% | - |
| 05.02.2026 | 10,90 | 11,00 | 10,86 | 10,88 | 0,18% | - |
| 04.02.2026 | 10,72 | 10,90 | 10,64 | 10,86 | 2,16% | - |
| 03.02.2026 | 10,74 | 10,82 | 10,47 | 10,63 | -0,98% | - |
| 02.02.2026 | 10,80 | 10,95 | 10,63 | 10,74 | -1,01% | - |
| 30.01.2026 | 11,12 | 11,27 | 10,73 | 10,85 | -3,81% | 3.600,00 |
| 29.01.2026 | 11,19 | 11,28 | 11,13 | 11,28 | 1,03% | 1.628,00 |
| 28.01.2026 | 11,21 | 11,28 | 11,13 | 11,16 | 0,81% | - |
| 27.01.2026 | 11,75 | 11,75 | 11,02 | 11,07 | -4,98% | - |
| 26.01.2026 | 11,71 | 11,82 | 11,49 | 11,65 | -1,06% | - |
| 23.01.2026 | 11,92 | 11,98 | 11,77 | 11,78 | -1,05% | - |
| 22.01.2026 | 11,98 | 12,03 | 11,90 | 11,90 | -0,17% | - |
| 21.01.2026 | 11,88 | 11,96 | 11,78 | 11,92 | 0,42% | - |
| 20.01.2026 | 11,97 | 11,97 | 11,78 | 11,87 | -1,29% | - |
| 19.01.2026 | 11,96 | 12,16 | 11,94 | 12,03 | -0,46% | - |
| 16.01.2026 | 11,95 | 12,08 | 11,87 | 12,08 | 1,17% | - |
| 15.01.2026 | 11,83 | 11,96 | 11,82 | 11,94 | 0,80% | - |
| 14.01.2026 | 11,76 | 11,86 | 11,72 | 11,85 | 1,02% | - |
| 13.01.2026 | 11,82 | 11,85 | 11,70 | 11,73 | -0,34% | - |
| 12.01.2026 | 11,71 | 11,79 | 11,60 | 11,77 | -0,42% | - |
| 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% | - |