13,417$
0,42%
Echtzeit-Aktienkurs Ellington Financial Inc.
Bid:
Ask:
Aktienkurse zur Ellington Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 13,40 | 13,47 | 13,31 | 13,36 | -0,07% | 3.742.210,00 |
| 27.01.2026 | 13,36 | 13,43 | 13,12 | 13,37 | -3,54% | 9.351.732,00 |
| 26.01.2026 | 13,94 | 13,96 | 13,66 | 13,86 | -0,29% | 1.923.259,00 |
| 23.01.2026 | 14,01 | 14,02 | 13,83 | 13,90 | -0,64% | 1.512.388,00 |
| 22.01.2026 | 13,99 | 14,12 | 13,96 | 13,99 | 0,00% | 1.145.200,00 |
| 21.01.2026 | 13,93 | 14,00 | 13,80 | 13,99 | 0,50% | 1.175.834,00 |
| 20.01.2026 | 13,90 | 13,95 | 13,81 | 13,92 | -0,71% | 1.287.429,00 |
| 19.01.2026 | 14,03 | 14,03 | 13,99 | 14,02 | 0,06% | - |
| 16.01.2026 | 13,87 | 14,03 | 13,86 | 14,01 | 1,16% | 1.797.082,00 |
| 15.01.2026 | 13,80 | 13,89 | 13,71 | 13,85 | 0,58% | 1.170.020,00 |
| 14.01.2026 | 13,73 | 13,81 | 13,65 | 13,77 | 0,36% | 1.387.395,00 |
| 13.01.2026 | 13,77 | 13,77 | 13,62 | 13,72 | -0,07% | 894.463,00 |
| 12.01.2026 | 13,72 | 13,73 | 13,55 | 13,73 | 0,07% | 1.168.439,00 |
| 09.01.2026 | 13,75 | 13,90 | 13,71 | 13,72 | 0,51% | 1.874.248,00 |
| 08.01.2026 | 13,62 | 13,77 | 13,55 | 13,65 | 0,29% | 2.097.427,00 |
| 07.01.2026 | 13,60 | 13,74 | 13,57 | 13,61 | 0,59% | 2.547.207,00 |
| 06.01.2026 | 13,47 | 13,56 | 13,29 | 13,53 | 0,52% | 2.374.457,00 |
| 05.01.2026 | 13,65 | 13,68 | 13,26 | 13,46 | -1,61% | 3.164.336,00 |
| 02.01.2026 | 13,59 | 13,78 | 13,53 | 13,68 | 0,74% | 2.056.034,00 |
| 31.12.2025 | 13,65 | 13,68 | 13,57 | 13,58 | -1,24% | 1.947.183,00 |
| 30.12.2025 | 13,79 | 13,86 | 13,73 | 13,75 | -0,29% | 1.440.538,00 |
| 29.12.2025 | 13,88 | 13,91 | 13,74 | 13,79 | -0,36% | 1.048.516,00 |
| 26.12.2025 | 13,86 | 13,91 | 13,78 | 13,84 | -0,07% | 915.517,00 |
| 24.12.2025 | 13,79 | 13,86 | 13,77 | 13,85 | 0,65% | 757.617,00 |
| 23.12.2025 | 13,95 | 13,98 | 13,75 | 13,76 | -1,29% | 1.163.266,00 |
| 22.12.2025 | 13,81 | 13,98 | 13,80 | 13,94 | 0,72% | 1.359.709,00 |
| 19.12.2025 | 13,76 | 13,90 | 13,74 | 13,84 | 0,29% | 6.404.269,00 |
| 18.12.2025 | 13,76 | 13,84 | 13,74 | 13,80 | 0,51% | 1.877.888,00 |
| 17.12.2025 | 13,60 | 13,80 | 13,58 | 13,73 | 1,25% | 1.689.623,00 |
| 16.12.2025 | 13,65 | 13,70 | 13,55 | 13,56 | -0,66% | 1.678.980,00 |
| 15.12.2025 | 13,67 | 13,69 | 13,54 | 13,65 | 0,00% | 1.588.279,00 |
| 12.12.2025 | 13,69 | 13,78 | 13,64 | 13,65 | -0,29% | 930.572,00 |
| 11.12.2025 | 13,77 | 13,79 | 13,63 | 13,69 | 0,00% | 1.132.865,00 |
| 10.12.2025 | 13,60 | 13,76 | 13,58 | 13,69 | 0,88% | 843.773,00 |
| 09.12.2025 | 13,63 | 13,69 | 13,51 | 13,57 | -0,29% | 999.034,00 |
| 08.12.2025 | 13,75 | 13,75 | 13,60 | 13,61 | -0,80% | 1.264.265,00 |
| 05.12.2025 | 13,63 | 13,77 | 13,60 | 13,72 | 0,66% | 920.170,00 |
| 04.12.2025 | 13,69 | 13,70 | 13,59 | 13,63 | -0,37% | 1.073.423,00 |
| 03.12.2025 | 13,66 | 13,71 | 13,64 | 13,68 | 0,51% | 846.974,00 |
| 02.12.2025 | 13,53 | 13,65 | 13,48 | 13,61 | 1,04% | 1.473.228,00 |
| 01.12.2025 | 13,65 | 13,68 | 13,30 | 13,47 | -1,68% | 2.171.668,00 |
| 28.11.2025 | 13,83 | 13,86 | 13,68 | 13,70 | -1,72% | 1.541.011,00 |
| 26.11.2025 | 13,91 | 14,04 | 13,90 | 13,94 | 0,43% | 3.179.766,00 |
| 25.11.2025 | 13,74 | 13,93 | 13,68 | 13,88 | 1,46% | 1.885.508,00 |
| 24.11.2025 | 13,80 | 13,83 | 13,63 | 13,68 | -0,73% | 1.531.363,00 |
| 21.11.2025 | 13,72 | 13,86 | 13,67 | 13,78 | 0,88% | 1.522.594,00 |
| 20.11.2025 | 13,69 | 13,84 | 13,65 | 13,66 | 0,15% | 1.109.231,00 |
| 19.11.2025 | 13,69 | 13,73 | 13,60 | 13,64 | -0,22% | 828.025,00 |
| 18.11.2025 | 13,63 | 13,70 | 13,55 | 13,67 | 0,51% | 1.083.755,00 |
| 17.11.2025 | 13,77 | 13,83 | 13,60 | 13,60 | -1,02% | 1.128.783,00 |
| 14.11.2025 | 13,65 | 13,80 | 13,55 | 13,74 | 0,73% | 813.983,00 |
| 13.11.2025 | 13,73 | 13,76 | 13,62 | 13,64 | -0,87% | 728.994,00 |
| 12.11.2025 | 13,94 | 14,00 | 13,74 | 13,76 | -1,29% | 1.167.997,00 |
| 11.11.2025 | 13,36 | 13,96 | 13,36 | 13,94 | 4,97% | 1.975.839,00 |
| 10.11.2025 | 13,42 | 13,45 | 13,27 | 13,28 | -0,52% | 1.250.426,00 |
| 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 |