13,654$
0,62%
Echtzeit-Aktienkurs Ellington Financial Inc.
Bid:
Ask:
Aktienkurse zur Ellington Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,46 | 13,64 | 13,33 | 13,57 | -0,15% | 1.534.599,00 |
| 28.05.2026 | 13,58 | 13,61 | 13,45 | 13,59 | -0,07% | 1.460.422,00 |
| 27.05.2026 | 13,60 | 13,73 | 13,59 | 13,60 | 0,07% | 1.334.142,00 |
| 26.05.2026 | 13,52 | 13,61 | 13,48 | 13,59 | 0,74% | 1.264.026,00 |
| 22.05.2026 | 13,59 | 13,64 | 13,46 | 13,49 | -0,59% | 1.063.047,00 |
| 21.05.2026 | 13,42 | 13,62 | 13,37 | 13,57 | 0,52% | 1.023.375,00 |
| 20.05.2026 | 13,40 | 13,54 | 13,31 | 13,50 | 1,12% | 1.109.001,00 |
| 19.05.2026 | 13,30 | 13,44 | 13,21 | 13,35 | 0,15% | 901.954,00 |
| 18.05.2026 | 13,33 | 13,48 | 13,30 | 13,33 | 0,00% | 842.214,00 |
| 15.05.2026 | 13,37 | 13,39 | 13,28 | 13,33 | -0,97% | 939.129,00 |
| 14.05.2026 | 13,50 | 13,52 | 13,43 | 13,46 | 0,37% | 822.151,00 |
| 13.05.2026 | 13,40 | 13,47 | 13,34 | 13,41 | -0,52% | 950.305,00 |
| 12.05.2026 | 13,40 | 13,55 | 13,32 | 13,48 | 0,15% | 1.204.196,00 |
| 11.05.2026 | 13,63 | 13,63 | 13,42 | 13,46 | -1,17% | 1.202.550,00 |
| 08.05.2026 | 13,65 | 13,69 | 13,51 | 13,62 | 0,22% | 2.184.624,00 |
| 07.05.2026 | 13,61 | 13,62 | 13,42 | 13,59 | 0,15% | 1.703.247,00 |
| 06.05.2026 | 13,36 | 13,64 | 13,32 | 13,57 | 3,51% | 2.930.436,00 |
| 05.05.2026 | 13,05 | 13,16 | 12,99 | 13,11 | 0,77% | 936.435,00 |
| 04.05.2026 | 13,14 | 13,21 | 12,99 | 13,01 | -1,74% | 1.273.916,00 |
| 01.05.2026 | 13,25 | 13,27 | 13,17 | 13,24 | -0,08% | 1.120.480,00 |
| 30.04.2026 | 13,06 | 13,34 | 13,03 | 13,25 | 0,53% | 1.636.396,00 |
| 29.04.2026 | 13,34 | 13,36 | 13,14 | 13,18 | -1,13% | 1.537.072,00 |
| 28.04.2026 | 13,31 | 13,38 | 13,25 | 13,33 | 0,53% | 1.623.857,00 |
| 27.04.2026 | 13,21 | 13,32 | 13,20 | 13,26 | 0,91% | 1.484.201,00 |
| 24.04.2026 | 13,03 | 13,16 | 13,02 | 13,14 | 0,69% | 1.255.689,00 |
| 23.04.2026 | 13,05 | 13,08 | 12,94 | 13,05 | 0,46% | 908.104,00 |
| 22.04.2026 | 13,07 | 13,08 | 12,90 | 12,99 | 0,46% | 907.562,00 |
| 21.04.2026 | 13,05 | 13,22 | 12,90 | 12,93 | -0,84% | 1.827.699,00 |
| 20.04.2026 | 12,93 | 13,04 | 12,83 | 13,04 | 0,62% | 1.608.795,00 |
| 17.04.2026 | 12,77 | 13,03 | 12,77 | 12,96 | 2,13% | 1.583.454,00 |
| 16.04.2026 | 12,80 | 12,85 | 12,66 | 12,69 | -0,94% | 986.128,00 |
| 15.04.2026 | 12,73 | 12,81 | 12,62 | 12,81 | 0,79% | 838.718,00 |
| 14.04.2026 | 12,70 | 12,77 | 12,63 | 12,71 | 0,39% | 923.594,00 |
| 13.04.2026 | 12,50 | 12,66 | 12,41 | 12,66 | 0,88% | 1.051.556,00 |
| 10.04.2026 | 12,63 | 12,65 | 12,45 | 12,55 | -0,32% | 1.092.127,00 |
| 09.04.2026 | 12,28 | 12,62 | 12,28 | 12,59 | 2,36% | 1.279.908,00 |
| 08.04.2026 | 12,23 | 12,33 | 12,19 | 12,30 | 2,07% | 2.182.915,00 |
| 07.04.2026 | 12,08 | 12,16 | 12,02 | 12,05 | -0,41% | 1.248.955,00 |
| 06.04.2026 | 12,00 | 12,14 | 11,97 | 12,10 | 0,50% | 865.197,00 |
| 02.04.2026 | 11,70 | 12,06 | 11,68 | 12,04 | 1,18% | 1.267.052,00 |
| 01.04.2026 | 11,85 | 11,93 | 11,79 | 11,90 | 0,42% | 1.323.461,00 |
| 31.03.2026 | 11,74 | 11,90 | 11,66 | 11,85 | 0,77% | 1.806.997,00 |
| 30.03.2026 | 11,70 | 11,85 | 11,58 | 11,76 | 1,82% | 1.599.319,00 |
| 27.03.2026 | 11,65 | 11,75 | 11,54 | 11,55 | -1,28% | 1.209.937,00 |
| 26.03.2026 | 11,71 | 11,83 | 11,64 | 11,70 | -0,59% | 1.348.074,00 |
| 25.03.2026 | 11,65 | 11,84 | 11,61 | 11,77 | 2,26% | 1.306.187,00 |
| 24.03.2026 | 11,42 | 11,69 | 11,34 | 11,51 | -0,17% | 1.891.684,00 |
| 23.03.2026 | 11,50 | 11,57 | 11,31 | 11,53 | 2,04% | 2.461.231,00 |
| 20.03.2026 | 11,83 | 11,83 | 11,28 | 11,30 | -3,83% | 10.727.059,00 |
| 19.03.2026 | 11,75 | 11,88 | 11,71 | 11,75 | 0,00% | 1.279.016,00 |
| 18.03.2026 | 11,90 | 11,97 | 11,72 | 11,75 | -2,00% | 1.934.533,00 |
| 17.03.2026 | 11,98 | 12,14 | 11,95 | 11,99 | 0,42% | 1.147.118,00 |
| 16.03.2026 | 11,85 | 12,02 | 11,84 | 11,94 | 1,19% | 1.830.016,00 |
| 13.03.2026 | 11,99 | 12,07 | 11,75 | 11,80 | -1,01% | 1.276.156,00 |
| 12.03.2026 | 12,02 | 12,11 | 11,90 | 11,92 | -0,91% | 1.376.863,00 |
| 11.03.2026 | 12,13 | 12,14 | 11,96 | 12,03 | -0,50% | 1.262.142,00 |
| 10.03.2026 | 11,82 | 12,17 | 11,77 | 12,09 | 2,37% | 1.750.211,00 |
| 09.03.2026 | 11,90 | 11,95 | 11,57 | 11,81 | -1,83% | 2.310.210,00 |
| 06.03.2026 | 12,27 | 12,27 | 11,91 | 12,03 | -1,39% | 1.972.321,00 |
| 05.03.2026 | 12,18 | 12,35 | 12,14 | 12,20 | 0,00% | 1.698.242,00 |
| 04.03.2026 | 12,34 | 12,39 | 12,18 | 12,20 | -0,73% | 1.679.262,00 |
| 03.03.2026 | 12,26 | 12,41 | 12,21 | 12,29 | -1,36% | 1.643.844,00 |
| 02.03.2026 | 12,25 | 12,57 | 12,08 | 12,46 | 0,32% | 2.262.553,00 |
| 27.02.2026 | 12,41 | 12,56 | 12,31 | 12,42 | -1,27% | 2.345.933,00 |
| 26.02.2026 | 12,47 | 12,72 | 12,39 | 12,58 | 0,48% | 2.202.372,00 |
| 25.02.2026 | 12,48 | 12,59 | 12,34 | 12,52 | 0,48% | 1.854.267,00 |
| 24.02.2026 | 12,42 | 12,47 | 12,21 | 12,46 | 0,40% | 2.153.369,00 |
| 23.02.2026 | 12,40 | 12,58 | 12,36 | 12,41 | 0,32% | 1.966.298,00 |
| 20.02.2026 | 12,45 | 12,52 | 12,33 | 12,37 | -0,64% | 1.787.545,00 |
| 19.02.2026 | 12,63 | 12,69 | 12,41 | 12,45 | -1,58% | 2.189.486,00 |
| 18.02.2026 | 12,80 | 12,82 | 12,64 | 12,65 | -1,33% | 1.768.607,00 |
| 17.02.2026 | 12,94 | 12,98 | 12,67 | 12,82 | -0,93% | 1.506.930,00 |
| 13.02.2026 | 13,08 | 13,15 | 12,87 | 12,94 | -0,38% | 1.542.107,00 |
| 12.02.2026 | 13,03 | 13,11 | 12,95 | 12,99 | 0,23% | 1.547.939,00 |
| 11.02.2026 | 12,85 | 12,98 | 12,81 | 12,96 | 0,86% | 1.238.995,00 |
| 10.02.2026 | 12,86 | 12,94 | 12,79 | 12,85 | 0,16% | 1.577.615,00 |
| 09.02.2026 | 12,90 | 12,96 | 12,72 | 12,83 | -1,31% | 1.522.036,00 |
| 06.02.2026 | 12,85 | 13,01 | 12,85 | 13,00 | 1,09% | 1.817.876,00 |
| 05.02.2026 | 12,85 | 12,99 | 12,80 | 12,86 | 0,08% | 2.259.301,00 |
| 04.02.2026 | 12,65 | 12,87 | 12,56 | 12,85 | 1,98% | 2.288.412,00 |
| 03.02.2026 | 12,63 | 12,72 | 12,37 | 12,60 | -0,47% | 4.683.032,00 |
| 02.02.2026 | 12,80 | 12,80 | 12,54 | 12,66 | -1,48% | 4.078.474,00 |
| 30.01.2026 | 13,38 | 13,39 | 12,72 | 12,85 | -4,81% | 5.248.496,00 |
| 29.01.2026 | 13,32 | 13,50 | 13,30 | 13,50 | 1,05% | 2.991.879,00 |
| 28.01.2026 | 13,40 | 13,47 | 13,31 | 13,36 | -0,07% | 3.742.210,00 |
| 27.01.2026 | 13,38 | 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 | 13,98 | 14,12 | 13,96 | 13,99 | 0,00% | 1.145.200,00 |
| 21.01.2026 | 13,92 | 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 | 13,77 | 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% | 1.386.586,00 |
| 13.01.2026 | 13,77 | 13,77 | 13,62 | 13,72 | -0,07% | 894.223,00 |
| 12.01.2026 | 13,72 | 13,73 | 13,55 | 13,73 | 0,07% | 1.167.904,00 |
| 09.01.2026 | 13,75 | 13,90 | 13,71 | 13,72 | 0,51% | 1.871.187,00 |
| 08.01.2026 | 13,62 | 13,77 | 13,55 | 13,65 | 0,29% | 2.065.613,00 |
| 07.01.2026 | 13,60 | 13,74 | 13,57 | 13,61 | 0,59% | 2.545.779,00 |