11,898$
-0,18%
Echtzeit-Aktienkurs Ellington Financial Inc.
Bid:
Ask:
Aktienkurse zur Ellington Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 11,97 | 12,05 | 11,91 | 11,92 | -0,25% | 829.280,00 |
| 01.11.2024 | 12,15 | 12,24 | 11,94 | 11,95 | -1,16% | 1.078.300,00 |
| 31.10.2024 | 12,30 | 12,32 | 12,09 | 12,09 | -2,89% | 818.337,00 |
| 30.10.2024 | 12,55 | 12,60 | 12,45 | 12,45 | -0,40% | 732.049,00 |
| 29.10.2024 | 12,50 | 12,54 | 12,31 | 12,50 | -0,08% | 919.996,00 |
| 28.10.2024 | 12,60 | 12,61 | 12,50 | 12,51 | -0,48% | 697.561,00 |
| 25.10.2024 | 12,75 | 12,79 | 12,55 | 12,57 | -0,95% | 885.399,00 |
| 24.10.2024 | 12,65 | 12,70 | 12,57 | 12,69 | 0,71% | 634.554,00 |
| 23.10.2024 | 12,60 | 12,63 | 12,46 | 12,60 | -0,08% | 629.596,00 |
| 22.10.2024 | 12,64 | 12,65 | 12,55 | 12,61 | -0,32% | 908.077,00 |
| 21.10.2024 | 12,84 | 12,86 | 12,63 | 12,65 | -1,25% | 831.693,00 |
| 18.10.2024 | 12,76 | 12,81 | 12,71 | 12,81 | 0,55% | 647.358,00 |
| 17.10.2024 | 12,79 | 12,81 | 12,67 | 12,74 | -0,55% | 603.524,00 |
| 16.10.2024 | 12,64 | 12,82 | 12,64 | 12,81 | 1,83% | 702.799,00 |
| 15.10.2024 | 12,55 | 12,61 | 12,55 | 12,58 | 0,48% | 681.743,00 |
| 14.10.2024 | 12,45 | 12,54 | 12,41 | 12,52 | 0,32% | 668.593,00 |
| 11.10.2024 | 12,44 | 12,50 | 12,44 | 12,48 | 0,32% | 483.966,00 |
| 10.10.2024 | 12,40 | 12,45 | 12,36 | 12,44 | 0,16% | 650.671,00 |
| 09.10.2024 | 12,46 | 12,51 | 12,41 | 12,42 | -0,16% | 826.893,00 |
| 08.10.2024 | 12,44 | 12,46 | 12,37 | 12,44 | 0,57% | 697.003,00 |
| 07.10.2024 | 12,49 | 12,49 | 12,31 | 12,37 | -0,72% | 703.345,00 |
| 04.10.2024 | 12,58 | 12,61 | 12,41 | 12,46 | -0,32% | 881.707,00 |
| 03.10.2024 | 12,58 | 12,59 | 12,46 | 12,50 | -0,79% | 962.703,00 |
| 02.10.2024 | 12,55 | 12,66 | 12,47 | 12,60 | 0,16% | 719.011,00 |
| 01.10.2024 | 12,92 | 12,94 | 12,53 | 12,58 | -2,40% | 1.184.909,00 |
| 30.09.2024 | 12,92 | 12,96 | 12,83 | 12,89 | -1,00% | 781.697,00 |
| 27.09.2024 | 13,04 | 13,10 | 12,99 | 13,02 | 0,31% | 1.018.991,00 |
| 26.09.2024 | 13,01 | 13,07 | 12,95 | 12,98 | 0,15% | 770.247,00 |
| 25.09.2024 | 13,09 | 13,10 | 12,94 | 12,96 | -1,14% | 873.737,00 |
| 24.09.2024 | 13,07 | 13,14 | 13,06 | 13,11 | 0,61% | 763.044,00 |
| 23.09.2024 | 13,14 | 13,16 | 13,03 | 13,03 | -0,61% | 828.305,00 |
| 20.09.2024 | 13,18 | 13,23 | 13,10 | 13,11 | -1,06% | 1.979.240,00 |
| 19.09.2024 | 13,27 | 13,33 | 13,13 | 13,25 | 0,76% | 1.134.339,00 |
| 18.09.2024 | 13,22 | 13,29 | 13,10 | 13,15 | -0,68% | 1.203.062,00 |
| 17.09.2024 | 13,37 | 13,40 | 13,21 | 13,24 | -0,68% | 1.023.164,00 |
| 16.09.2024 | 13,29 | 13,34 | 13,26 | 13,33 | 0,23% | 878.305,00 |
| 13.09.2024 | 13,31 | 13,31 | 13,19 | 13,30 | 0,53% | 1.055.651,00 |
| 12.09.2024 | 13,15 | 13,25 | 13,10 | 13,23 | 0,76% | 767.807,00 |
| 11.09.2024 | 13,11 | 13,15 | 12,93 | 13,13 | -0,53% | 654.437,00 |
| 10.09.2024 | 13,13 | 13,21 | 13,07 | 13,20 | 0,92% | 685.517,00 |
| 09.09.2024 | 13,07 | 13,12 | 12,93 | 13,08 | 0,38% | 661.924,00 |
| 06.09.2024 | 13,10 | 13,18 | 12,98 | 13,03 | -0,76% | 526.772,00 |
| 05.09.2024 | 13,06 | 13,19 | 13,05 | 13,13 | 1,08% | 557.003,00 |
| 04.09.2024 | 13,10 | 13,17 | 12,98 | 12,99 | -1,14% | 749.408,00 |
| 03.09.2024 | 13,07 | 13,16 | 13,01 | 13,14 | -0,08% | 757.087,00 |
| 30.08.2024 | 13,16 | 13,16 | 13,01 | 13,15 | -0,53% | 751.572,00 |
| 29.08.2024 | 13,26 | 13,27 | 13,16 | 13,22 | 0,08% | 1.129.999,00 |
| 28.08.2024 | 13,20 | 13,26 | 13,13 | 13,21 | 0,15% | 672.048,00 |
| 27.08.2024 | 13,17 | 13,25 | 13,14 | 13,19 | 0,00% | 760.648,00 |
| 26.08.2024 | 13,44 | 13,46 | 13,17 | 13,19 | -1,42% | 1.273.069,00 |
| 23.08.2024 | 13,27 | 13,42 | 13,25 | 13,38 | 1,21% | 1.006.750,00 |
| 22.08.2024 | 13,20 | 13,26 | 13,17 | 13,22 | 0,38% | 597.084,00 |
| 21.08.2024 | 13,16 | 13,20 | 13,08 | 13,17 | 0,30% | 665.919,00 |
| 20.08.2024 | 13,11 | 13,20 | 13,07 | 13,13 | -0,23% | 711.425,00 |
| 19.08.2024 | 13,06 | 13,16 | 13,04 | 13,16 | 0,77% | 896.999,00 |
| 16.08.2024 | 12,95 | 13,09 | 12,95 | 13,06 | 0,93% | 686.950,00 |
| 15.08.2024 | 12,94 | 13,04 | 12,87 | 12,94 | 0,54% | 705.919,00 |
| 14.08.2024 | 12,82 | 12,91 | 12,76 | 12,87 | 0,78% | 671.297,00 |
| 13.08.2024 | 12,61 | 12,84 | 12,60 | 12,77 | 1,35% | 508.027,00 |
| 12.08.2024 | 12,77 | 12,77 | 12,47 | 12,60 | -1,79% | 1.011.256,00 |
| 09.08.2024 | 12,84 | 12,91 | 12,71 | 12,83 | 0,16% | 749.748,00 |
| 08.08.2024 | 12,66 | 12,83 | 12,60 | 12,81 | 1,91% | 1.012.530,00 |
| 07.08.2024 | 12,57 | 12,69 | 12,41 | 12,57 | 3,20% | 1.451.220,00 |
| 06.08.2024 | 12,05 | 12,32 | 12,01 | 12,18 | 1,16% | 913.071,00 |
| 05.08.2024 | 12,14 | 12,30 | 11,82 | 12,04 | -3,60% | 1.560.148,00 |
| 02.08.2024 | 12,39 | 12,56 | 12,37 | 12,49 | -1,26% | 1.148.575,00 |
| 01.08.2024 | 12,71 | 12,77 | 12,49 | 12,65 | -0,32% | 1.176.747,00 |
| 31.07.2024 | 12,81 | 12,89 | 12,69 | 12,69 | -2,16% | 1.103.725,00 |
| 30.07.2024 | 12,89 | 12,99 | 12,84 | 12,97 | 1,17% | 1.017.661,00 |
| 29.07.2024 | 12,97 | 13,04 | 12,77 | 12,82 | -0,54% | 1.036.102,00 |
| 26.07.2024 | 12,91 | 12,91 | 12,72 | 12,89 | 1,42% | 997.173,00 |
| 25.07.2024 | 12,79 | 12,96 | 12,70 | 12,71 | 0,24% | 1.056.061,00 |
| 24.07.2024 | 13,04 | 13,06 | 12,68 | 12,68 | -3,35% | 1.692.954,00 |
| 23.07.2024 | 13,05 | 13,17 | 13,03 | 13,12 | 0,15% | 1.333.587,00 |
| 22.07.2024 | 13,06 | 13,14 | 12,96 | 13,10 | 0,61% | 1.000.294,00 |
| 19.07.2024 | 13,00 | 13,10 | 12,96 | 13,02 | 0,23% | 931.887,00 |
| 18.07.2024 | 13,08 | 13,17 | 12,88 | 12,99 | -0,84% | 1.158.970,00 |
| 17.07.2024 | 13,00 | 13,18 | 13,00 | 13,10 | 0,15% | 1.454.079,00 |
| 16.07.2024 | 13,03 | 13,12 | 12,96 | 13,08 | 0,93% | 1.592.452,00 |
| 15.07.2024 | 13,03 | 13,05 | 12,89 | 12,96 | -0,08% | 1.605.315,00 |
| 12.07.2024 | 12,94 | 13,07 | 12,93 | 12,97 | 0,78% | 1.792.059,00 |
| 11.07.2024 | 12,74 | 12,88 | 12,66 | 12,87 | 2,22% | 985.618,00 |
| 10.07.2024 | 12,32 | 12,59 | 12,32 | 12,59 | 2,27% | 1.028.816,00 |
| 09.07.2024 | 12,28 | 12,35 | 12,22 | 12,31 | 0,16% | 577.689,00 |
| 08.07.2024 | 12,19 | 12,33 | 12,16 | 12,29 | 0,99% | 911.478,00 |
| 05.07.2024 | 12,10 | 12,18 | 12,06 | 12,17 | 0,16% | 495.762,00 |
| 03.07.2024 | 12,16 | 12,18 | 12,08 | 12,15 | 0,00% | 444.211,00 |
| 02.07.2024 | 11,90 | 12,16 | 11,90 | 12,15 | 2,36% | 947.298,00 |
| 01.07.2024 | 12,08 | 12,13 | 11,76 | 11,87 | -1,74% | 1.027.850,00 |
| 28.06.2024 | 12,07 | 12,12 | 12,00 | 12,08 | -0,41% | 2.033.765,00 |
| 27.06.2024 | 12,25 | 12,30 | 11,99 | 12,13 | -0,41% | 1.137.310,00 |
| 26.06.2024 | 12,10 | 12,20 | 12,08 | 12,18 | 0,33% | 619.350,00 |
| 25.06.2024 | 12,20 | 12,24 | 12,11 | 12,14 | -0,49% | 692.833,00 |
| 24.06.2024 | 12,16 | 12,27 | 12,15 | 12,20 | 0,66% | 767.211,00 |
| 21.06.2024 | 12,17 | 12,18 | 12,08 | 12,12 | -0,08% | 2.015.878,00 |
| 20.06.2024 | 12,12 | 12,15 | 12,04 | 12,13 | -0,41% | 1.169.086,00 |
| 18.06.2024 | 12,17 | 12,22 | 12,14 | 12,18 | 0,08% | 678.138,00 |
| 17.06.2024 | 12,05 | 12,19 | 12,04 | 12,17 | 0,91% | 689.662,00 |
| 14.06.2024 | 12,00 | 12,13 | 12,00 | 12,06 | -0,41% | 484.732,00 |
| 13.06.2024 | 12,08 | 12,14 | 12,08 | 12,11 | 0,17% | 510.270,00 |