11,659$
-2,03%
Echtzeit-Aktienkurs Ellington Financial Inc.
Bid:
Ask:
Aktienkurse zur Ellington Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 11,97 | 12,00 | 11,59 | 11,65 | -2,10% | 1.548.528,00 |
| 15.10.2026 | 11,86 | 12,08 | 11,80 | 11,90 | 1,80% | 2.185.691,00 |
| 14.10.2026 | 11,58 | 11,78 | 11,56 | 11,69 | 0,00% | 1.896.287,00 |
| 13.10.2026 | 11,80 | 11,88 | 11,58 | 11,69 | -0,17% | 1.367.946,00 |
| 12.10.2026 | 11,66 | 11,78 | 11,57 | 11,71 | 0,43% | 1.418.595,00 |
| 09.10.2026 | 11,59 | 11,67 | 11,48 | 11,66 | 0,17% | 1.615.918,00 |
| 08.10.2026 | 11,54 | 11,71 | 11,52 | 11,64 | 0,43% | 1.830.061,00 |
| 07.10.2026 | 11,62 | 11,70 | 11,51 | 11,59 | -0,69% | 2.043.562,00 |
| 06.10.2026 | 11,56 | 11,68 | 11,48 | 11,67 | 1,48% | 1.887.590,00 |
| 05.10.2026 | 11,56 | 11,60 | 11,38 | 11,50 | -0,78% | 2.338.424,00 |
| 02.10.2026 | 11,84 | 11,92 | 11,52 | 11,59 | -0,86% | 2.374.746,00 |
| 01.10.2026 | 11,80 | 11,83 | 11,51 | 11,69 | -1,18% | 2.578.961,00 |
| 30.09.2026 | 12,12 | 12,13 | 11,82 | 11,83 | -2,87% | 2.616.841,00 |
| 29.09.2026 | 12,22 | 12,28 | 12,11 | 12,18 | -0,16% | 1.598.536,00 |
| 28.09.2026 | 12,32 | 12,40 | 12,15 | 12,20 | -1,29% | 1.549.578,00 |
| 25.09.2026 | 12,37 | 12,42 | 12,19 | 12,36 | -0,08% | 1.575.402,00 |
| 24.09.2026 | 12,45 | 12,49 | 12,30 | 12,37 | -0,32% | 1.494.346,00 |
| 23.09.2026 | 12,70 | 12,70 | 12,41 | 12,41 | -2,28% | 1.584.702,00 |
| 22.09.2026 | 12,72 | 12,79 | 12,66 | 12,70 | 0,71% | 1.082.099,00 |
| 21.09.2026 | 12,50 | 12,65 | 12,47 | 12,61 | 1,37% | 1.333.408,00 |
| 18.09.2026 | 12,55 | 12,55 | 12,36 | 12,44 | -1,11% | 3.277.953,00 |
| 17.09.2026 | 12,78 | 12,79 | 12,58 | 12,58 | -0,32% | 1.419.117,00 |
| 16.09.2026 | 12,65 | 12,75 | 12,53 | 12,62 | 0,00% | 1.381.550,00 |
| 15.09.2026 | 12,80 | 12,83 | 12,59 | 12,62 | -1,48% | 1.254.383,00 |
| 14.09.2026 | 12,88 | 12,97 | 12,73 | 12,81 | -0,62% | 1.091.737,00 |
| 11.09.2026 | 13,13 | 13,15 | 12,86 | 12,89 | -1,15% | 1.155.595,00 |
| 10.09.2026 | 13,24 | 13,26 | 12,98 | 13,04 | -1,66% | 1.298.860,00 |
| 09.09.2026 | 13,36 | 13,41 | 13,26 | 13,26 | -0,90% | 1.040.629,00 |
| 08.09.2026 | 13,45 | 13,51 | 13,37 | 13,38 | -0,67% | 841.563,00 |
| 04.09.2026 | 13,31 | 13,53 | 13,30 | 13,47 | 0,90% | 919.067,00 |
| 03.09.2026 | 13,42 | 13,46 | 13,27 | 13,35 | 0,15% | 851.644,00 |
| 02.09.2026 | 13,31 | 13,36 | 13,23 | 13,33 | 0,53% | 995.242,00 |
| 01.09.2026 | 13,38 | 13,42 | 13,24 | 13,26 | -0,90% | 1.234.522,00 |
| 31.08.2026 | 13,40 | 13,52 | 13,35 | 13,38 | -1,40% | 1.314.803,00 |
| 28.08.2026 | 13,63 | 13,66 | 13,53 | 13,57 | 0,00% | 1.036.064,00 |
| 27.08.2026 | 13,46 | 13,61 | 13,35 | 13,57 | 0,82% | 941.375,00 |
| 26.08.2026 | 13,57 | 13,59 | 13,44 | 13,46 | -0,88% | 1.012.670,00 |
| 25.08.2026 | 13,65 | 13,68 | 13,55 | 13,58 | -0,29% | 979.441,00 |
| 24.08.2026 | 13,65 | 13,67 | 13,57 | 13,62 | -0,07% | 850.647,00 |
| 21.08.2026 | 13,67 | 13,69 | 13,61 | 13,63 | 0,07% | 789.527,00 |
| 20.08.2026 | 13,67 | 13,70 | 13,54 | 13,62 | -0,66% | 812.526,00 |
| 19.08.2026 | 13,75 | 13,82 | 13,67 | 13,71 | 0,73% | 1.078.545,00 |
| 18.08.2026 | 13,63 | 13,65 | 13,53 | 13,61 | 0,15% | 789.034,00 |
| 17.08.2026 | 13,62 | 13,74 | 13,55 | 13,59 | -0,59% | 755.160,00 |
| 14.08.2026 | 13,69 | 13,77 | 13,65 | 13,67 | -0,07% | 1.023.044,00 |
| 13.08.2026 | 13,65 | 13,72 | 13,62 | 13,68 | 0,44% | 821.587,00 |
| 12.08.2026 | 13,65 | 13,73 | 13,56 | 13,62 | 0,15% | 983.005,00 |
| 11.08.2026 | 13,43 | 13,70 | 13,38 | 13,60 | 0,97% | 1.323.447,00 |
| 10.08.2026 | 13,59 | 13,63 | 13,34 | 13,47 | -0,96% | 1.350.393,00 |
| 07.08.2026 | 13,45 | 13,75 | 13,37 | 13,60 | 3,50% | 2.231.603,00 |
| 06.08.2026 | 13,21 | 13,30 | 13,13 | 13,14 | -0,76% | 1.125.951,00 |
| 05.08.2026 | 13,28 | 13,29 | 13,18 | 13,24 | -0,45% | 987.662,00 |
| 04.08.2026 | 13,33 | 13,36 | 13,21 | 13,30 | -0,23% | 1.089.689,00 |
| 03.08.2026 | 13,32 | 13,44 | 13,30 | 13,33 | 0,38% | 1.656.851,00 |
| 31.07.2026 | 13,37 | 13,38 | 13,20 | 13,28 | -1,56% | 1.650.453,00 |
| 30.07.2026 | 13,55 | 13,56 | 13,35 | 13,49 | 0,22% | 1.317.584,00 |
| 29.07.2026 | 13,52 | 13,61 | 13,42 | 13,46 | -0,66% | 1.097.814,00 |
| 28.07.2026 | 13,38 | 13,61 | 13,37 | 13,55 | 1,42% | 1.094.986,00 |
| 27.07.2026 | 13,44 | 13,51 | 13,36 | 13,36 | -0,07% | 821.362,00 |
| 24.07.2026 | 13,35 | 13,43 | 13,33 | 13,37 | 0,68% | 780.243,00 |
| 23.07.2026 | 13,40 | 13,43 | 13,24 | 13,28 | -1,26% | 1.373.068,00 |
| 22.07.2026 | 13,50 | 13,52 | 13,39 | 13,45 | -0,30% | 770.372,00 |
| 21.07.2026 | 13,43 | 13,55 | 13,42 | 13,49 | 0,60% | 1.001.667,00 |
| 20.07.2026 | 13,57 | 13,58 | 13,37 | 13,41 | -0,89% | 1.062.550,00 |
| 17.07.2026 | 13,68 | 13,75 | 13,46 | 13,53 | -1,24% | 1.065.951,00 |
| 16.07.2026 | 13,72 | 13,79 | 13,66 | 13,70 | -0,07% | 1.182.610,00 |
| 15.07.2026 | 13,71 | 13,84 | 13,66 | 13,71 | 0,66% | 1.774.620,00 |
| 14.07.2026 | 13,52 | 13,74 | 13,52 | 13,62 | 1,26% | 1.481.403,00 |
| 13.07.2026 | 13,62 | 13,62 | 13,41 | 13,45 | -0,96% | 1.036.334,00 |
| 10.07.2026 | 13,60 | 13,61 | 13,50 | 13,58 | 0,37% | 565.899,00 |
| 09.07.2026 | 13,55 | 13,62 | 13,42 | 13,53 | 0,82% | 1.067.620,00 |
| 08.07.2026 | 13,45 | 13,51 | 13,38 | 13,42 | -0,45% | 1.191.876,00 |
| 07.07.2026 | 13,60 | 13,65 | 13,43 | 13,48 | -0,74% | 959.698,00 |
| 06.07.2026 | 13,49 | 13,60 | 13,44 | 13,58 | 0,82% | 1.137.968,00 |
| 02.07.2026 | 13,60 | 13,69 | 13,41 | 13,47 | -0,37% | 998.220,00 |
| 01.07.2026 | 13,64 | 13,70 | 13,52 | 13,52 | -0,66% | 1.321.413,00 |
| 30.06.2026 | 13,51 | 13,69 | 13,50 | 13,61 | -0,44% | 1.928.957,00 |
| 29.06.2026 | 13,61 | 13,70 | 13,49 | 13,67 | 0,74% | 2.116.701,00 |
| 26.06.2026 | 13,70 | 13,73 | 13,56 | 13,57 | -0,59% | 3.599.572,00 |
| 25.06.2026 | 13,69 | 13,82 | 13,63 | 13,65 | 0,00% | 1.289.524,00 |
| 24.06.2026 | 13,54 | 13,73 | 13,52 | 13,65 | 1,19% | 1.483.493,00 |
| 23.06.2026 | 13,27 | 13,53 | 13,23 | 13,49 | 1,43% | 1.228.645,00 |
| 22.06.2026 | 13,42 | 13,53 | 13,27 | 13,30 | -0,93% | 1.138.679,00 |
| 19.06.2026 | 13,43 | 13,45 | 13,42 | 13,42 | -0,11% | - |
| 18.06.2026 | 13,49 | 13,50 | 13,35 | 13,44 | 0,15% | 2.512.117,00 |
| 17.06.2026 | 13,57 | 13,59 | 13,34 | 13,42 | -1,83% | 1.982.522,00 |
| 16.06.2026 | 13,61 | 13,79 | 13,59 | 13,67 | 0,59% | 1.321.772,00 |
| 15.06.2026 | 13,75 | 13,77 | 13,56 | 13,59 | -0,66% | 1.158.490,00 |
| 12.06.2026 | 13,70 | 13,75 | 13,66 | 13,68 | 0,37% | 965.504,00 |
| 11.06.2026 | 13,69 | 13,74 | 13,59 | 13,63 | 0,15% | 1.006.058,00 |
| 10.06.2026 | 13,62 | 13,73 | 13,59 | 13,61 | 0,15% | 1.256.396,00 |
| 09.06.2026 | 13,49 | 13,64 | 13,48 | 13,59 | 1,57% | 983.633,00 |
| 08.06.2026 | 13,58 | 13,62 | 13,38 | 13,38 | -1,25% | 1.127.172,00 |
| 05.06.2026 | 13,51 | 13,61 | 13,50 | 13,55 | 0,22% | 832.547,00 |
| 04.06.2026 | 13,43 | 13,58 | 13,36 | 13,52 | 1,20% | 665.977,00 |
| 03.06.2026 | 13,51 | 13,59 | 13,35 | 13,36 | -1,76% | 1.150.424,00 |
| 02.06.2026 | 13,40 | 13,61 | 13,40 | 13,60 | 1,27% | 981.297,00 |
| 01.06.2026 | 13,45 | 13,55 | 13,38 | 13,43 | -1,03% | 965.214,00 |
| 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 |