10,985€
0,60%
Echtzeit-Aktienkurs Ellington Financial Inc.
Bid:
Ask:
Aktienkurse zur Ellington Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 11,02 | 11,06 | 10,95 | 10,99 | 0,60% | - |
| 30.06.2025 | 10,94 | 10,94 | 10,92 | 10,92 | -1,44% | - |
| 27.06.2025 | 11,16 | 11,16 | 11,08 | 11,08 | -0,89% | - |
| 26.06.2025 | 11,02 | 11,18 | 11,02 | 11,18 | 0,63% | - |
| 25.06.2025 | 11,12 | 11,12 | 11,11 | 11,11 | -0,71% | - |
| 24.06.2025 | 11,16 | 11,19 | 11,16 | 11,19 | 0,36% | - |
| 23.06.2025 | 11,09 | 11,15 | 11,09 | 11,15 | -0,09% | - |
| 20.06.2025 | 11,00 | 11,16 | 11,00 | 11,16 | 1,92% | - |
| 19.06.2025 | 11,06 | 11,06 | 10,95 | 10,95 | -1,97% | - |
| 18.06.2025 | 10,95 | 11,17 | 10,95 | 11,17 | 1,45% | - |
| 17.06.2025 | 11,01 | 11,01 | 11,01 | 11,01 | -0,72% | - |
| 16.06.2025 | 11,11 | 11,11 | 11,09 | 11,09 | -0,45% | - |
| 13.06.2025 | 11,10 | 11,22 | 11,10 | 11,14 | -1,07% | - |
| 12.06.2025 | 11,13 | 11,26 | 11,13 | 11,26 | 0,09% | - |
| 11.06.2025 | 11,35 | 11,35 | 11,25 | 11,25 | -0,44% | - |
| 10.06.2025 | 11,07 | 11,33 | 11,07 | 11,30 | 1,44% | - |
| 09.06.2025 | 11,01 | 11,15 | 11,01 | 11,14 | 1,92% | - |
| 06.06.2025 | 10,93 | 10,93 | 10,93 | 10,93 | -0,46% | - |
| 05.06.2025 | 10,85 | 10,98 | 10,85 | 10,98 | 0,37% | - |
| 04.06.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 1,86% | - |
| 03.06.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -0,56% | - |
| 02.06.2025 | 10,92 | 10,92 | 10,80 | 10,80 | -3,05% | - |
| 30.05.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -0,54% | - |
| 29.05.2025 | 11,44 | 11,44 | 11,20 | 11,20 | -0,71% | - |
| 28.05.2025 | 11,23 | 11,28 | 11,23 | 11,28 | 0,00% | - |
| 27.05.2025 | 11,11 | 11,28 | 11,11 | 11,28 | 1,44% | - |
| 26.05.2025 | 11,07 | 11,12 | 11,07 | 11,12 | 0,45% | - |
| 23.05.2025 | 11,09 | 11,09 | 11,07 | 11,07 | -1,69% | - |
| 22.05.2025 | 11,21 | 11,26 | 11,21 | 11,26 | 1,44% | - |
| 21.05.2025 | 11,44 | 11,44 | 11,10 | 11,10 | -3,81% | - |
| 20.05.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -0,77% | - |
| 19.05.2025 | 11,67 | 11,67 | 11,63 | 11,63 | -2,43% | - |
| 16.05.2025 | 11,76 | 11,92 | 11,76 | 11,92 | 0,85% | - |
| 15.05.2025 | 11,51 | 11,82 | 11,51 | 11,82 | 1,55% | - |
| 14.05.2025 | 11,61 | 11,64 | 11,61 | 11,64 | -0,09% | - |
| 13.05.2025 | 11,59 | 11,74 | 11,59 | 11,65 | -0,26% | 215,00 |
| 12.05.2025 | 11,57 | 11,68 | 11,57 | 11,68 | 1,65% | - |
| 09.05.2025 | 11,44 | 11,49 | 11,44 | 11,49 | -0,52% | - |
| 08.05.2025 | 11,39 | 11,55 | 11,39 | 11,55 | 2,21% | - |
| 07.05.2025 | 11,21 | 11,30 | 11,21 | 11,30 | 0,80% | - |
| 06.05.2025 | 11,29 | 11,32 | 11,21 | 11,21 | -2,10% | - |
| 05.05.2025 | 11,34 | 11,45 | 11,34 | 11,45 | -0,78% | 850,00 |
| 02.05.2025 | 11,35 | 11,54 | 11,35 | 11,54 | 0,79% | - |
| 30.04.2025 | 11,38 | 11,65 | 11,27 | 11,45 | -0,87% | 800,00 |
| 29.04.2025 | 11,49 | 11,55 | 11,49 | 11,55 | 2,30% | - |
| 28.04.2025 | 11,29 | 11,29 | 11,29 | 11,29 | -0,70% | - |
| 25.04.2025 | 11,22 | 11,37 | 11,22 | 11,37 | 1,43% | - |
| 24.04.2025 | 11,04 | 11,26 | 11,04 | 11,21 | 0,90% | - |
| 23.04.2025 | 11,10 | 11,20 | 11,10 | 11,11 | 6,83% | - |
| 22.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,99% | - |
| 17.04.2025 | 10,55 | 10,72 | 10,55 | 10,72 | 2,29% | - |
| 16.04.2025 | 10,47 | 10,59 | 10,47 | 10,48 | -1,87% | - |
| 15.04.2025 | 10,43 | 10,68 | 10,43 | 10,68 | 1,14% | - |
| 14.04.2025 | 10,24 | 10,56 | 10,24 | 10,56 | 2,92% | - |
| 11.04.2025 | 10,41 | 10,41 | 10,26 | 10,26 | -7,48% | - |
| 10.04.2025 | 11,09 | 11,09 | 11,09 | 11,09 | 6,33% | - |
| 09.04.2025 | 10,14 | 10,43 | 10,14 | 10,43 | -1,14% | 140,00 |
| 08.04.2025 | 10,88 | 11,04 | 10,53 | 10,55 | -3,48% | - |
| 07.04.2025 | 10,80 | 10,93 | 10,80 | 10,93 | -3,27% | 100,00 |
| 04.04.2025 | 11,70 | 11,70 | 11,20 | 11,30 | -4,24% | - |
| 03.04.2025 | 11,60 | 11,90 | 11,60 | 11,80 | -2,48% | - |
| 02.04.2025 | 12,20 | 12,20 | 12,00 | 12,10 | -0,82% | - |
| 01.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 31.03.2025 | 12,10 | 12,20 | 12,10 | 12,20 | -0,81% | - |
| 28.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 27.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 26.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 24.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 21.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 20.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 19.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 18.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 17.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 14.03.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 0,83% | - |
| 13.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 12.03.2025 | 11,90 | 12,10 | 11,90 | 12,10 | 1,68% | - |
| 11.03.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -2,46% | - |
| 10.03.2025 | 12,50 | 12,50 | 12,20 | 12,20 | -1,61% | - |
| 07.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 06.03.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -1,59% | - |
| 05.03.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -1,56% | - |
| 04.03.2025 | 13,20 | 13,20 | 12,80 | 12,80 | -3,03% | - |
| 03.03.2025 | 13,60 | 13,60 | 13,20 | 13,20 | 3,94% | - |
| 28.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 27.02.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | - |
| 26.02.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 1,60% | - |
| 24.02.2025 | 12,50 | 12,60 | 12,50 | 12,50 | 0,81% | 1.350,00 |
| 21.02.2025 | 12,50 | 12,50 | 12,40 | 12,40 | 0,00% | - |
| 20.02.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | - |
| 19.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 18.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 17.02.2025 | 12,30 | 12,50 | 12,30 | 12,50 | 1,63% | - |
| 14.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 13.02.2025 | 12,10 | 12,30 | 12,10 | 12,30 | 1,65% | - |
| 12.02.2025 | 12,20 | 12,20 | 12,10 | 12,10 | -0,82% | - |
| 11.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 10.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 07.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 06.02.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | - |
| 05.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |