12,632$
1,54%
Echtzeit-Aktienkurs Ellington Financial
Bid:
Ask:
Aktienkurse zur Ellington Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 12,50 | 12,65 | 12,47 | 12,61 | 1,37% | 1.327.203,00 |
| 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 |
| 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 |