12,959$
0,15%
Echtzeit-Aktienkurs Ellington Financial
Bid:
Ask:
Aktienkurse zur Ellington Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,03 | 13,03 | 12,86 | 12,94 | 0,00% | 567.362,00 |
| 08.05.2025 | 12,84 | 13,06 | 12,71 | 12,94 | 1,25% | 921.334,00 |
| 07.05.2025 | 12,80 | 12,92 | 12,76 | 12,78 | 0,24% | 801.312,00 |
| 06.05.2025 | 12,86 | 12,89 | 12,73 | 12,75 | -1,16% | 692.751,00 |
| 05.05.2025 | 12,94 | 13,00 | 12,89 | 12,90 | -0,92% | 618.467,00 |
| 02.05.2025 | 13,07 | 13,09 | 12,95 | 13,02 | 0,46% | 677.744,00 |
| 01.05.2025 | 13,10 | 13,16 | 12,94 | 12,96 | -0,54% | 716.260,00 |
| 30.04.2025 | 12,99 | 13,14 | 12,78 | 13,03 | -1,51% | 736.722,00 |
| 29.04.2025 | 13,10 | 13,28 | 13,00 | 13,23 | 0,92% | 1.257.050,00 |
| 28.04.2025 | 13,03 | 13,15 | 12,95 | 13,11 | 1,00% | 832.744,00 |
| 25.04.2025 | 12,78 | 13,01 | 12,76 | 12,98 | 1,56% | 988.875,00 |
| 24.04.2025 | 12,70 | 12,85 | 12,59 | 12,78 | 1,03% | 1.103.147,00 |
| 23.04.2025 | 12,74 | 12,77 | 12,57 | 12,65 | 0,80% | 1.180.194,00 |
| 22.04.2025 | 12,25 | 12,57 | 12,19 | 12,55 | 3,80% | 1.184.555,00 |
| 21.04.2025 | 12,11 | 12,12 | 11,87 | 12,09 | -0,82% | 944.119,00 |
| 17.04.2025 | 12,00 | 12,26 | 11,99 | 12,19 | 1,75% | 821.780,00 |
| 16.04.2025 | 12,08 | 12,11 | 11,90 | 11,98 | -0,91% | 846.317,00 |
| 15.04.2025 | 12,00 | 12,20 | 11,93 | 12,09 | 1,17% | 950.648,00 |
| 14.04.2025 | 11,81 | 12,07 | 11,71 | 11,95 | 3,02% | 1.141.904,00 |
| 11.04.2025 | 11,53 | 11,67 | 11,33 | 11,60 | 0,61% | 1.156.221,00 |
| 10.04.2025 | 11,92 | 11,95 | 11,31 | 11,53 | -4,71% | 1.867.711,00 |
| 09.04.2025 | 11,42 | 12,21 | 11,12 | 12,10 | 4,40% | 2.633.800,00 |
| 08.04.2025 | 12,20 | 12,27 | 11,46 | 11,59 | -1,53% | 2.000.381,00 |
| 07.04.2025 | 11,55 | 12,40 | 11,41 | 11,77 | -5,31% | 2.927.062,00 |
| 04.04.2025 | 12,74 | 12,85 | 12,27 | 12,43 | -4,97% | 1.963.624,00 |
| 03.04.2025 | 12,98 | 13,22 | 12,98 | 13,08 | -0,83% | 1.389.273,00 |
| 02.04.2025 | 13,18 | 13,21 | 13,07 | 13,19 | -0,45% | 797.651,00 |
| 01.04.2025 | 13,25 | 13,31 | 13,11 | 13,25 | -0,08% | 695.715,00 |
| 31.03.2025 | 13,01 | 13,29 | 13,01 | 13,26 | -0,15% | 884.659,00 |
| 28.03.2025 | 13,35 | 13,38 | 13,13 | 13,28 | -0,60% | 912.341,00 |
| 27.03.2025 | 13,37 | 13,44 | 13,26 | 13,36 | 0,68% | 645.962,00 |
| 26.03.2025 | 13,41 | 13,47 | 13,16 | 13,27 | -0,90% | 815.013,00 |
| 25.03.2025 | 13,45 | 13,49 | 13,30 | 13,39 | -0,15% | 884.973,00 |
| 24.03.2025 | 13,39 | 13,45 | 13,25 | 13,41 | 1,36% | 992.908,00 |
| 21.03.2025 | 13,38 | 13,44 | 13,20 | 13,23 | -1,49% | 2.006.592,00 |
| 20.03.2025 | 13,42 | 13,52 | 13,37 | 13,43 | 0,15% | 765.498,00 |
| 19.03.2025 | 13,47 | 13,49 | 13,34 | 13,41 | -0,22% | 831.165,00 |
| 18.03.2025 | 13,46 | 13,50 | 13,41 | 13,44 | 0,00% | 748.184,00 |
| 17.03.2025 | 13,42 | 13,53 | 13,40 | 13,44 | 0,30% | 848.574,00 |
| 14.03.2025 | 13,23 | 13,43 | 13,23 | 13,40 | 2,29% | 716.248,00 |
| 13.03.2025 | 13,22 | 13,40 | 13,08 | 13,10 | -0,38% | 894.718,00 |
| 12.03.2025 | 13,13 | 13,23 | 13,03 | 13,15 | 0,69% | 1.294.998,00 |
| 11.03.2025 | 13,37 | 13,47 | 12,95 | 13,06 | -1,58% | 1.435.615,00 |
| 10.03.2025 | 13,58 | 13,66 | 13,26 | 13,27 | -2,43% | 1.807.187,00 |
| 07.03.2025 | 13,47 | 13,74 | 13,46 | 13,60 | 0,97% | 1.679.163,00 |
| 06.03.2025 | 13,56 | 13,60 | 13,44 | 13,47 | -1,03% | 1.278.291,00 |
| 05.03.2025 | 13,61 | 13,68 | 13,54 | 13,61 | 0,07% | 1.414.697,00 |
| 04.03.2025 | 13,70 | 13,74 | 13,49 | 13,60 | -1,88% | 1.739.001,00 |
| 03.03.2025 | 14,23 | 14,23 | 13,85 | 13,86 | -3,41% | 3.023.773,00 |
| 28.02.2025 | 13,41 | 14,40 | 13,25 | 14,35 | 7,89% | 3.847.993,00 |
| 27.02.2025 | 13,35 | 13,39 | 13,24 | 13,30 | -0,23% | 1.007.165,00 |
| 26.02.2025 | 13,31 | 13,42 | 13,30 | 13,33 | 0,15% | 1.016.266,00 |
| 25.02.2025 | 13,17 | 13,35 | 13,16 | 13,31 | 1,45% | 1.775.262,00 |
| 24.02.2025 | 13,11 | 13,19 | 13,03 | 13,12 | 0,15% | 1.191.576,00 |
| 21.02.2025 | 13,18 | 13,25 | 12,98 | 13,10 | -0,15% | 1.438.505,00 |
| 20.02.2025 | 13,06 | 13,14 | 13,00 | 13,12 | 0,15% | 848.277,00 |
| 19.02.2025 | 13,03 | 13,10 | 13,00 | 13,10 | 0,08% | 1.026.274,00 |
| 18.02.2025 | 12,99 | 13,12 | 12,98 | 13,09 | 0,77% | 1.292.117,00 |
| 14.02.2025 | 12,88 | 12,99 | 12,88 | 12,99 | 0,85% | 886.237,00 |
| 13.02.2025 | 12,72 | 12,91 | 12,71 | 12,88 | 1,50% | 1.085.851,00 |
| 12.02.2025 | 12,58 | 12,70 | 12,56 | 12,69 | -0,31% | 596.206,00 |
| 11.02.2025 | 12,62 | 12,73 | 12,62 | 12,73 | 0,39% | 677.491,00 |
| 10.02.2025 | 12,69 | 12,73 | 12,62 | 12,68 | -0,08% | 759.774,00 |
| 07.02.2025 | 12,69 | 12,72 | 12,60 | 12,69 | -0,39% | 750.229,00 |
| 06.02.2025 | 12,68 | 12,76 | 12,66 | 12,74 | 0,71% | 1.045.654,00 |
| 05.02.2025 | 12,64 | 12,68 | 12,59 | 12,65 | 0,24% | 711.232,00 |
| 04.02.2025 | 12,52 | 12,64 | 12,42 | 12,62 | 0,80% | 966.067,00 |
| 03.02.2025 | 12,30 | 12,56 | 12,26 | 12,52 | -0,32% | 1.019.560,00 |
| 31.01.2025 | 12,53 | 12,64 | 12,52 | 12,56 | -0,24% | 996.174,00 |
| 30.01.2025 | 12,55 | 12,65 | 12,51 | 12,59 | 1,12% | 951.678,00 |
| 29.01.2025 | 12,68 | 12,71 | 12,41 | 12,45 | -1,81% | 1.247.287,00 |
| 28.01.2025 | 12,62 | 12,72 | 12,61 | 12,68 | 0,48% | 840.932,00 |
| 27.01.2025 | 12,52 | 12,67 | 12,49 | 12,62 | 0,80% | 1.310.782,00 |
| 24.01.2025 | 12,45 | 12,60 | 12,41 | 12,52 | 0,56% | 533.547,00 |
| 23.01.2025 | 12,48 | 12,52 | 12,43 | 12,45 | -0,24% | 634.717,00 |
| 22.01.2025 | 12,61 | 12,62 | 12,47 | 12,48 | -1,03% | 650.152,00 |
| 21.01.2025 | 12,60 | 12,63 | 12,51 | 12,61 | 0,48% | 678.071,00 |
| 17.01.2025 | 12,55 | 12,58 | 12,47 | 12,55 | 0,56% | 723.236,00 |
| 16.01.2025 | 12,33 | 12,50 | 12,33 | 12,48 | 1,46% | 1.145.315,00 |
| 15.01.2025 | 12,36 | 12,38 | 12,23 | 12,30 | 0,74% | 738.356,00 |
| 14.01.2025 | 12,14 | 12,24 | 12,10 | 12,21 | 0,91% | 713.246,00 |
| 13.01.2025 | 12,05 | 12,11 | 11,92 | 12,10 | 0,17% | 919.474,00 |
| 10.01.2025 | 12,07 | 12,13 | 11,91 | 12,08 | -0,49% | 949.377,00 |
| 08.01.2025 | 12,16 | 12,22 | 12,08 | 12,14 | -0,82% | 735.484,00 |
| 07.01.2025 | 12,23 | 12,31 | 12,11 | 12,24 | 0,00% | 911.863,00 |
| 06.01.2025 | 12,34 | 12,38 | 12,23 | 12,24 | -0,81% | 874.757,00 |
| 03.01.2025 | 12,16 | 12,38 | 12,16 | 12,34 | 1,48% | 1.159.317,00 |
| 02.01.2025 | 12,15 | 12,19 | 12,07 | 12,16 | 0,33% | 723.534,00 |
| 31.12.2024 | 12,05 | 12,17 | 12,01 | 12,12 | 0,33% | 1.214.673,00 |
| 30.12.2024 | 12,15 | 12,16 | 11,99 | 12,08 | -0,82% | 809.944,00 |
| 27.12.2024 | 12,23 | 12,32 | 12,13 | 12,18 | -0,49% | 845.109,00 |
| 26.12.2024 | 12,25 | 12,27 | 12,16 | 12,24 | -0,24% | 661.375,00 |
| 24.12.2024 | 12,17 | 12,27 | 12,13 | 12,27 | 1,07% | 516.876,00 |
| 23.12.2024 | 12,15 | 12,17 | 12,04 | 12,14 | 0,08% | 753.597,00 |
| 20.12.2024 | 11,99 | 12,29 | 11,94 | 12,13 | 0,66% | 4.998.784,00 |
| 19.12.2024 | 12,10 | 12,22 | 12,04 | 12,05 | 0,75% | 931.215,00 |
| 18.12.2024 | 12,32 | 12,40 | 11,94 | 11,96 | -2,61% | 1.128.711,00 |
| 17.12.2024 | 12,40 | 12,47 | 12,24 | 12,28 | -1,21% | 831.500,00 |
| 16.12.2024 | 12,32 | 12,49 | 12,29 | 12,43 | 0,65% | 1.280.095,00 |
| 13.12.2024 | 12,32 | 12,35 | 12,25 | 12,35 | 0,08% | 712.183,00 |