13,498$
-2,05%
Echtzeit-Aktienkurs Ellington Financial Inc.
Bid:
Ask:
Aktienkurse zur Ellington Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 13,75 | 13,83 | 13,33 | 13,35 | -3,12% | 1.873.211,00 |
| 06.11.2025 | 13,74 | 14,04 | 13,70 | 13,78 | 0,80% | 1.893.435,00 |
| 05.11.2025 | 13,69 | 13,75 | 13,62 | 13,67 | -0,15% | 1.103.190,00 |
| 04.11.2025 | 13,45 | 13,71 | 13,43 | 13,69 | 1,56% | 1.253.014,00 |
| 03.11.2025 | 13,27 | 13,49 | 13,17 | 13,48 | 1,20% | 1.139.446,00 |
| 31.10.2025 | 13,23 | 13,33 | 13,10 | 13,32 | -0,52% | 1.195.309,00 |
| 30.10.2025 | 13,28 | 13,45 | 13,25 | 13,39 | 0,60% | 1.568.252,00 |
| 29.10.2025 | 13,40 | 13,51 | 13,24 | 13,31 | -0,45% | 1.195.589,00 |
| 28.10.2025 | 13,40 | 13,41 | 13,26 | 13,37 | 0,07% | 1.040.771,00 |
| 27.10.2025 | 13,36 | 13,41 | 13,15 | 13,36 | 0,30% | 1.716.119,00 |
| 24.10.2025 | 13,50 | 13,60 | 13,32 | 13,32 | -1,26% | 1.296.319,00 |
| 23.10.2025 | 13,67 | 13,67 | 13,48 | 13,49 | -1,32% | 1.250.490,00 |
| 22.10.2025 | 13,61 | 13,79 | 13,61 | 13,67 | 0,74% | 1.348.432,00 |
| 21.10.2025 | 13,68 | 13,70 | 13,57 | 13,57 | -0,80% | 651.462,00 |
| 20.10.2025 | 13,64 | 13,69 | 13,50 | 13,68 | 0,60% | 842.792,00 |
| 17.10.2025 | 13,63 | 13,70 | 13,54 | 13,60 | -0,31% | - |
| 16.10.2025 | 13,71 | 13,74 | 13,59 | 13,64 | -0,29% | 855.694,00 |
| 15.10.2025 | 13,73 | 13,78 | 13,65 | 13,68 | 0,22% | 909.990,00 |
| 14.10.2025 | 13,42 | 13,69 | 13,41 | 13,65 | 1,26% | 950.837,00 |
| 13.10.2025 | 13,43 | 13,59 | 13,20 | 13,48 | 0,37% | 977.618,00 |
| 10.10.2025 | 13,52 | 13,65 | 13,40 | 13,43 | -0,30% | 1.246.428,00 |
| 09.10.2025 | 13,61 | 13,63 | 13,47 | 13,47 | -1,10% | 891.948,00 |
| 08.10.2025 | 13,50 | 13,63 | 13,46 | 13,62 | 1,26% | 1.107.917,00 |
| 07.10.2025 | 13,25 | 13,50 | 13,25 | 13,45 | 1,28% | 1.459.077,00 |
| 06.10.2025 | 13,35 | 13,39 | 13,26 | 13,28 | -0,45% | 1.464.025,00 |
| 03.10.2025 | 13,23 | 13,50 | 13,21 | 13,34 | 1,44% | 1.500.565,00 |
| 02.10.2025 | 13,06 | 13,18 | 13,01 | 13,15 | 0,46% | 915.227,00 |
| 01.10.2025 | 12,96 | 13,11 | 12,89 | 13,09 | 0,85% | 1.681.798,00 |
| 30.09.2025 | 12,86 | 13,01 | 12,75 | 12,98 | -0,23% | 1.489.627,00 |
| 29.09.2025 | 13,20 | 13,20 | 12,92 | 13,01 | -1,21% | 1.653.290,00 |
| 26.09.2025 | 13,12 | 13,23 | 13,09 | 13,17 | 0,77% | 1.180.622,00 |
| 25.09.2025 | 12,93 | 13,12 | 12,90 | 13,07 | 0,77% | 1.206.892,00 |
| 24.09.2025 | 13,05 | 13,14 | 12,86 | 12,97 | -0,61% | 1.721.772,00 |
| 23.09.2025 | 13,03 | 13,10 | 12,98 | 13,05 | 0,54% | 1.533.718,00 |
| 22.09.2025 | 13,10 | 13,15 | 12,93 | 12,98 | -1,44% | 1.715.120,00 |
| 19.09.2025 | 13,25 | 13,30 | 13,13 | 13,17 | -0,45% | 3.147.560,00 |
| 18.09.2025 | 13,24 | 13,30 | 13,04 | 13,23 | 0,00% | 1.840.721,00 |
| 17.09.2025 | 13,25 | 13,41 | 13,16 | 13,23 | 0,00% | 1.480.334,00 |
| 16.09.2025 | 13,40 | 13,43 | 13,19 | 13,23 | -1,34% | 1.491.122,00 |
| 15.09.2025 | 13,46 | 13,47 | 13,29 | 13,41 | -0,15% | 1.498.620,00 |
| 12.09.2025 | 13,51 | 13,52 | 13,40 | 13,43 | -0,81% | 1.204.891,00 |
| 11.09.2025 | 13,60 | 13,70 | 13,46 | 13,54 | -0,37% | 2.295.695,00 |
| 10.09.2025 | 13,67 | 13,70 | 13,50 | 13,59 | -0,51% | 1.376.222,00 |
| 09.09.2025 | 13,69 | 13,76 | 13,56 | 13,66 | -0,29% | 1.403.234,00 |
| 08.09.2025 | 13,83 | 13,94 | 13,68 | 13,70 | -0,94% | 1.997.991,00 |
| 05.09.2025 | 13,74 | 13,85 | 13,67 | 13,83 | 0,88% | 1.160.949,00 |
| 04.09.2025 | 13,71 | 13,75 | 13,63 | 13,71 | 0,29% | 1.293.708,00 |
| 03.09.2025 | 13,58 | 13,70 | 13,56 | 13,67 | 0,66% | 1.260.377,00 |
| 02.09.2025 | 13,51 | 13,60 | 13,40 | 13,58 | -0,44% | 1.556.666,00 |
| 29.08.2025 | 13,63 | 13,70 | 13,60 | 13,64 | -0,80% | 1.237.580,00 |
| 28.08.2025 | 13,82 | 13,84 | 13,67 | 13,75 | -0,29% | 1.281.590,00 |
| 27.08.2025 | 13,86 | 13,89 | 13,75 | 13,79 | -0,65% | 1.202.951,00 |
| 26.08.2025 | 13,86 | 13,95 | 13,85 | 13,88 | 0,14% | 1.169.406,00 |
| 25.08.2025 | 13,96 | 14,00 | 13,85 | 13,86 | -1,14% | 1.259.797,00 |
| 22.08.2025 | 13,77 | 14,07 | 13,68 | 14,02 | 2,41% | 1.241.352,00 |
| 21.08.2025 | 13,79 | 13,82 | 13,68 | 13,69 | -1,08% | 913.245,00 |
| 20.08.2025 | 13,75 | 13,87 | 13,73 | 13,84 | 0,65% | 1.530.754,00 |
| 19.08.2025 | 13,75 | 14,05 | 13,74 | 13,75 | 0,29% | 1.570.726,00 |
| 18.08.2025 | 13,70 | 13,74 | 13,63 | 13,71 | -0,29% | 948.086,00 |
| 15.08.2025 | 13,81 | 13,87 | 13,75 | 13,75 | -0,15% | 1.112.366,00 |
| 14.08.2025 | 13,65 | 13,82 | 13,61 | 13,77 | 0,44% | 1.235.486,00 |
| 13.08.2025 | 13,50 | 13,74 | 13,36 | 13,71 | 2,62% | 1.764.211,00 |
| 12.08.2025 | 13,22 | 13,49 | 13,16 | 13,36 | 1,52% | 1.398.262,00 |
| 11.08.2025 | 13,00 | 13,29 | 12,94 | 13,16 | 1,39% | 1.724.025,00 |
| 08.08.2025 | 13,00 | 13,05 | 12,82 | 12,98 | 2,53% | 1.184.152,00 |
| 07.08.2025 | 12,74 | 12,76 | 12,60 | 12,66 | -0,47% | 1.460.791,00 |
| 06.08.2025 | 12,90 | 12,90 | 12,67 | 12,72 | -1,55% | 929.330,00 |
| 05.08.2025 | 12,96 | 12,98 | 12,86 | 12,92 | -0,23% | 1.226.059,00 |
| 04.08.2025 | 12,74 | 12,95 | 12,72 | 12,95 | 1,97% | 1.238.381,00 |
| 01.08.2025 | 12,69 | 12,75 | 12,60 | 12,70 | 0,08% | 1.200.692,00 |
| 31.07.2025 | 12,84 | 12,84 | 12,64 | 12,69 | -2,16% | 1.227.902,00 |
| 30.07.2025 | 13,17 | 13,21 | 12,94 | 12,97 | -1,44% | 1.537.219,00 |
| 29.07.2025 | 13,15 | 13,21 | 13,08 | 13,16 | 0,61% | 863.545,00 |
| 28.07.2025 | 13,26 | 13,29 | 13,04 | 13,08 | -1,21% | 990.015,00 |
| 25.07.2025 | 13,31 | 13,32 | 13,11 | 13,24 | -0,08% | 1.009.823,00 |
| 24.07.2025 | 13,33 | 13,43 | 13,24 | 13,25 | -0,60% | 890.687,00 |
| 23.07.2025 | 13,21 | 13,35 | 13,19 | 13,33 | 1,06% | 1.071.349,00 |
| 22.07.2025 | 13,17 | 13,28 | 13,13 | 13,19 | 0,23% | 1.001.210,00 |
| 21.07.2025 | 13,19 | 13,31 | 13,12 | 13,16 | 0,23% | 1.282.921,00 |
| 18.07.2025 | 13,32 | 13,34 | 13,08 | 13,13 | -0,83% | 861.897,00 |
| 17.07.2025 | 13,31 | 13,40 | 13,24 | 13,24 | -0,97% | 733.321,00 |
| 16.07.2025 | 13,22 | 13,38 | 13,21 | 13,37 | 1,29% | 806.471,00 |
| 15.07.2025 | 13,27 | 13,32 | 13,17 | 13,20 | -0,45% | 644.095,00 |
| 14.07.2025 | 13,21 | 13,30 | 13,18 | 13,26 | 0,30% | 617.533,00 |
| 11.07.2025 | 13,17 | 13,27 | 13,16 | 13,22 | -0,15% | 624.841,00 |
| 10.07.2025 | 13,25 | 13,34 | 13,17 | 13,24 | -0,30% | 1.045.768,00 |
| 09.07.2025 | 13,25 | 13,38 | 13,20 | 13,28 | 0,68% | 995.643,00 |
| 08.07.2025 | 13,00 | 13,23 | 13,00 | 13,19 | 1,31% | 963.056,00 |
| 07.07.2025 | 13,12 | 13,20 | 12,99 | 13,02 | -1,06% | 817.348,00 |
| 03.07.2025 | 13,05 | 13,18 | 13,01 | 13,16 | 0,53% | 723.198,00 |
| 02.07.2025 | 12,95 | 13,11 | 12,95 | 13,09 | 0,93% | 1.038.485,00 |
| 01.07.2025 | 12,90 | 13,12 | 12,90 | 12,97 | -0,15% | 1.036.508,00 |
| 30.06.2025 | 12,92 | 12,99 | 12,83 | 12,99 | 0,08% | 853.651,00 |
| 27.06.2025 | 13,18 | 13,19 | 12,98 | 12,98 | -1,22% | 2.198.410,00 |
| 26.06.2025 | 13,03 | 13,16 | 13,00 | 13,14 | 1,47% | 858.784,00 |
| 25.06.2025 | 12,94 | 13,05 | 12,89 | 12,95 | -0,38% | 702.537,00 |
| 24.06.2025 | 13,04 | 13,11 | 12,97 | 13,00 | 0,54% | 807.428,00 |
| 23.06.2025 | 12,82 | 12,94 | 12,67 | 12,93 | 0,39% | 786.116,00 |
| 20.06.2025 | 12,91 | 12,92 | 12,80 | 12,88 | 0,63% | 2.646.299,00 |
| 18.06.2025 | 12,68 | 12,89 | 12,63 | 12,80 | 1,03% | 620.653,00 |