11,630€
0,26%
Echtzeit-Aktienkurs Ellington Financial
Bid:
Ask:
Aktienkurse zur Ellington Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 11,69 | 11,69 | 11,69 | 11,69 | 0,78% | - |
| 11.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,09% | - |
| 10.12.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -0,34% | - |
| 09.12.2025 | 11,60 | 11,63 | 11,60 | 11,63 | -0,51% | - |
| 08.12.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -0,85% | - |
| 05.12.2025 | 11,61 | 11,79 | 11,61 | 11,79 | 1,03% | - |
| 04.12.2025 | 11,67 | 11,67 | 11,67 | 11,67 | -0,17% | - |
| 03.12.2025 | 11,62 | 11,69 | 11,62 | 11,69 | 0,00% | - |
| 02.12.2025 | 11,49 | 11,69 | 11,49 | 11,69 | 1,65% | - |
| 01.12.2025 | 11,72 | 11,72 | 11,50 | 11,50 | -2,54% | - |
| 28.11.2025 | 11,85 | 11,85 | 11,80 | 11,80 | -1,17% | - |
| 27.11.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -1,00% | - |
| 26.11.2025 | 11,91 | 12,06 | 11,91 | 12,06 | 0,75% | - |
| 25.11.2025 | 11,79 | 11,97 | 11,79 | 11,97 | 1,01% | - |
| 24.11.2025 | 11,89 | 11,89 | 11,85 | 11,85 | 0,51% | - |
| 21.11.2025 | 11,79 | 11,79 | 11,79 | 11,79 | -0,34% | - |
| 20.11.2025 | 11,83 | 11,83 | 11,83 | 11,83 | 1,02% | - |
| 19.11.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 1,04% | - |
| 18.11.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -1,53% | - |
| 17.11.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -0,25% | - |
| 14.11.2025 | 11,62 | 11,80 | 11,62 | 11,80 | -0,25% | 40,00 |
| 13.11.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -0,34% | - |
| 12.11.2025 | 11,95 | 11,95 | 11,87 | 11,87 | 3,94% | - |
| 11.11.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -0,61% | - |
| 10.11.2025 | 11,54 | 11,54 | 11,49 | 11,49 | -3,20% | - |
| 07.11.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -0,59% | - |
| 06.11.2025 | 11,79 | 11,94 | 11,79 | 11,94 | 0,17% | - |
| 05.11.2025 | 11,85 | 11,92 | 11,85 | 11,92 | 0,34% | - |
| 04.11.2025 | 11,55 | 11,88 | 11,55 | 11,88 | 1,97% | - |
| 03.11.2025 | 11,51 | 11,65 | 11,51 | 11,65 | 1,04% | - |
| 31.10.2025 | 11,42 | 11,53 | 11,42 | 11,53 | 1,23% | - |
| 30.10.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -0,52% | - |
| 29.10.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,09% | - |
| 28.10.2025 | 11,40 | 11,46 | 11,40 | 11,46 | 1,24% | - |
| 27.10.2025 | 11,46 | 11,46 | 11,32 | 11,32 | -2,16% | - |
| 24.10.2025 | 11,57 | 11,57 | 11,57 | 11,57 | -1,03% | - |
| 23.10.2025 | 11,69 | 11,69 | 11,69 | 11,69 | 0,60% | - |
| 22.10.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -0,43% | - |
| 21.10.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 0,52% | - |
| 20.10.2025 | 11,61 | 11,61 | 11,61 | 11,61 | -0,17% | - |
| 17.10.2025 | 11,50 | 11,63 | 11,50 | 11,63 | -0,17% | - |
| 16.10.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -0,94% | - |
| 15.10.2025 | 11,69 | 11,76 | 11,69 | 11,76 | 0,26% | - |
| 14.10.2025 | 11,50 | 11,73 | 11,50 | 11,73 | 0,95% | - |
| 13.10.2025 | 11,57 | 11,62 | 11,57 | 11,62 | 0,52% | - |
| 10.10.2025 | 11,58 | 11,58 | 11,56 | 11,56 | -0,60% | - |
| 09.10.2025 | 11,50 | 11,65 | 11,50 | 11,63 | 1,13% | - |
| 07.10.2025 | 11,26 | 11,50 | 11,26 | 11,50 | 1,77% | - |
| 06.10.2025 | 11,31 | 11,50 | 11,30 | 11,30 | 0,18% | 203,00 |
| 03.10.2025 | 11,24 | 11,34 | 11,24 | 11,28 | 0,80% | - |
| 02.10.2025 | 11,01 | 11,19 | 11,01 | 11,19 | 0,63% | - |
| 01.10.2025 | 10,92 | 11,12 | 10,92 | 11,12 | 1,92% | - |
| 30.09.2025 | 10,91 | 10,91 | 10,91 | 10,91 | -1,27% | - |
| 29.09.2025 | 11,18 | 11,18 | 11,05 | 11,05 | -1,34% | - |
| 26.09.2025 | 11,11 | 11,20 | 11,11 | 11,20 | 2,10% | - |
| 25.09.2025 | 10,97 | 10,97 | 10,97 | 10,97 | -0,27% | - |
| 24.09.2025 | 10,99 | 11,00 | 10,99 | 11,00 | 0,64% | - |
| 23.09.2025 | 10,93 | 10,93 | 10,93 | 10,93 | -0,09% | - |
| 22.09.2025 | 11,29 | 11,29 | 10,94 | 10,94 | -2,41% | 696,00 |
| 19.09.2025 | 11,21 | 11,21 | 11,21 | 11,21 | 0,45% | - |
| 18.09.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 0,81% | - |
| 17.09.2025 | 11,07 | 11,07 | 11,07 | 11,07 | -2,12% | - |
| 16.09.2025 | 11,31 | 11,31 | 11,31 | 11,31 | -0,62% | - |
| 15.09.2025 | 11,44 | 11,44 | 11,36 | 11,38 | -0,78% | - |
| 12.09.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -0,35% | - |
| 11.09.2025 | 11,54 | 11,57 | 11,51 | 11,51 | -0,52% | - |
| 10.09.2025 | 11,57 | 11,57 | 11,57 | 11,57 | -0,69% | - |
| 09.09.2025 | 11,55 | 11,65 | 11,55 | 11,65 | 0,00% | - |
| 08.09.2025 | 11,72 | 11,72 | 11,65 | 11,65 | -0,85% | - |
| 05.09.2025 | 11,68 | 11,75 | 11,68 | 11,75 | 0,09% | - |
| 04.09.2025 | 11,64 | 11,74 | 11,64 | 11,74 | 0,69% | - |
| 03.09.2025 | 11,55 | 11,73 | 11,55 | 11,66 | 0,78% | - |
| 02.09.2025 | 11,48 | 11,61 | 11,48 | 11,57 | 0,78% | - |
| 01.09.2025 | 11,56 | 11,56 | 11,48 | 11,48 | -3,37% | - |
| 29.08.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 0,85% | - |
| 28.08.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -0,25% | - |
| 27.08.2025 | 11,89 | 11,90 | 11,81 | 11,81 | -0,92% | - |
| 25.08.2025 | 11,89 | 11,92 | 11,89 | 11,92 | -0,25% | - |
| 22.08.2025 | 11,74 | 11,95 | 11,74 | 11,95 | 1,19% | - |
| 21.08.2025 | 11,81 | 11,81 | 11,81 | 11,81 | -0,34% | - |
| 20.08.2025 | 11,72 | 11,85 | 11,72 | 11,85 | 0,25% | - |
| 19.08.2025 | 11,69 | 11,82 | 11,69 | 11,82 | 0,94% | - |
| 18.08.2025 | 11,68 | 11,71 | 11,68 | 11,71 | -1,01% | - |
| 15.08.2025 | 11,83 | 11,83 | 11,83 | 11,83 | 1,55% | - |
| 14.08.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 2,64% | - |
| 13.08.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 0,89% | - |
| 12.08.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 1,63% | - |
| 11.08.2025 | 11,07 | 11,07 | 11,07 | 11,07 | -0,63% | - |
| 08.08.2025 | 11,04 | 11,14 | 11,04 | 11,14 | 2,96% | - |
| 07.08.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -0,46% | - |
| 06.08.2025 | 11,13 | 11,13 | 10,87 | 10,87 | -2,77% | - |
| 05.08.2025 | 11,15 | 11,18 | 11,15 | 11,18 | 0,36% | - |
| 04.08.2025 | 11,01 | 11,14 | 11,01 | 11,14 | 1,64% | - |
| 01.08.2025 | 11,06 | 11,06 | 10,96 | 10,96 | -1,97% | - |
| 31.07.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -1,24% | - |
| 30.07.2025 | 11,33 | 11,45 | 11,32 | 11,32 | -0,44% | 220,00 |
| 29.07.2025 | 11,23 | 11,37 | 11,23 | 11,37 | 0,98% | - |
| 28.07.2025 | 11,24 | 11,26 | 11,24 | 11,26 | 0,36% | - |
| 25.07.2025 | 11,23 | 11,23 | 11,22 | 11,22 | 0,09% | - |
| 24.07.2025 | 11,21 | 11,21 | 11,21 | 11,21 | -0,44% | - |