12,124$
0,28%
Echtzeit-Aktienkurs Ellington Financial Inc.
Bid:
Ask:
Aktienkurse zur Ellington Financial Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 12,10 | 12,15 | 12,05 | 12,15 | 0,50% | 694.673,00 |
16.05.2024 | 12,09 | 12,11 | 12,05 | 12,09 | 0,17% | 534.675,00 |
15.05.2024 | 12,00 | 12,09 | 11,98 | 12,07 | 1,26% | 816.085,00 |
14.05.2024 | 11,87 | 11,94 | 11,84 | 11,92 | 1,45% | 797.868,00 |
13.05.2024 | 11,90 | 11,93 | 11,74 | 11,75 | -1,26% | 639.457,00 |
10.05.2024 | 11,85 | 11,91 | 11,84 | 11,90 | 0,59% | 698.660,00 |
09.05.2024 | 11,80 | 11,85 | 11,78 | 11,83 | 0,68% | 852.405,00 |
08.05.2024 | 11,55 | 11,79 | 11,51 | 11,75 | 1,12% | 1.413.292,00 |
07.05.2024 | 11,75 | 11,80 | 11,61 | 11,62 | -0,77% | 620.430,00 |
06.05.2024 | 11,73 | 11,79 | 11,65 | 11,71 | 0,43% | 765.825,00 |
03.05.2024 | 11,75 | 11,81 | 11,65 | 11,66 | 0,09% | 621.373,00 |
02.05.2024 | 11,69 | 11,71 | 11,53 | 11,65 | 0,34% | 596.478,00 |
01.05.2024 | 11,45 | 11,74 | 11,43 | 11,61 | 1,49% | 725.638,00 |
30.04.2024 | 11,48 | 11,52 | 11,40 | 11,44 | -1,04% | 580.182,00 |
29.04.2024 | 11,61 | 11,69 | 11,51 | 11,56 | -1,28% | 656.758,00 |
26.04.2024 | 11,60 | 11,75 | 11,55 | 11,71 | 0,95% | 903.715,00 |
25.04.2024 | 11,50 | 11,62 | 11,44 | 11,60 | 0,43% | 807.134,00 |
24.04.2024 | 11,67 | 11,67 | 11,50 | 11,55 | -1,03% | 579.000,00 |
23.04.2024 | 11,48 | 11,67 | 11,45 | 11,67 | 1,74% | 731.225,00 |
22.04.2024 | 11,45 | 11,51 | 11,38 | 11,47 | 0,44% | 663.416,00 |
19.04.2024 | 11,25 | 11,43 | 11,22 | 11,42 | 1,33% | 912.926,00 |
18.04.2024 | 11,12 | 11,32 | 11,10 | 11,27 | 1,35% | 971.535,00 |
17.04.2024 | 11,10 | 11,15 | 11,04 | 11,12 | 0,82% | 605.064,00 |
16.04.2024 | 11,01 | 11,07 | 10,88 | 11,03 | 0,00% | 794.697,00 |
15.04.2024 | 11,23 | 11,28 | 10,95 | 11,03 | -1,43% | 838.517,00 |
12.04.2024 | 11,26 | 11,30 | 11,15 | 11,19 | -0,80% | 602.312,00 |
11.04.2024 | 11,20 | 11,29 | 11,08 | 11,28 | 1,35% | 712.646,00 |
10.04.2024 | 11,35 | 11,44 | 11,06 | 11,13 | -3,97% | 1.392.747,00 |
09.04.2024 | 11,46 | 11,59 | 11,43 | 11,59 | 1,13% | 665.361,00 |
08.04.2024 | 11,44 | 11,46 | 11,37 | 11,46 | 0,70% | 608.071,00 |
05.04.2024 | 11,30 | 11,44 | 11,23 | 11,38 | 0,89% | 615.107,00 |
04.04.2024 | 11,53 | 11,57 | 11,26 | 11,28 | -1,31% | 986.712,00 |
03.04.2024 | 11,38 | 11,48 | 11,32 | 11,43 | 0,35% | 723.304,00 |
02.04.2024 | 11,50 | 11,55 | 11,35 | 11,39 | -1,98% | 1.096.660,00 |
01.04.2024 | 11,81 | 11,81 | 11,59 | 11,62 | -1,61% | 887.953,00 |
28.03.2024 | 11,64 | 11,81 | 11,64 | 11,81 | 1,72% | 1.105.114,00 |
27.03.2024 | 11,51 | 11,63 | 11,49 | 11,61 | 0,17% | 741.172,00 |
26.03.2024 | 11,87 | 11,92 | 11,57 | 11,59 | -1,78% | 1.096.731,00 |
25.03.2024 | 11,72 | 11,90 | 11,72 | 11,80 | 1,29% | 760.312,00 |
22.03.2024 | 11,86 | 11,88 | 11,64 | 11,65 | -1,44% | 910.079,00 |
21.03.2024 | 11,72 | 11,92 | 11,67 | 11,82 | 1,46% | 865.452,00 |
20.03.2024 | 11,45 | 11,71 | 11,39 | 11,65 | 1,75% | 853.276,00 |
19.03.2024 | 11,33 | 11,45 | 11,30 | 11,45 | 0,70% | 751.298,00 |
18.03.2024 | 11,42 | 11,50 | 11,33 | 11,37 | -0,26% | 711.279,00 |
15.03.2024 | 11,23 | 11,41 | 11,14 | 11,40 | 1,33% | 2.391.224,00 |
14.03.2024 | 11,57 | 11,57 | 11,25 | 11,25 | -2,77% | 781.649,00 |
13.03.2024 | 11,46 | 11,63 | 11,46 | 11,57 | 0,52% | 703.870,00 |
12.03.2024 | 11,41 | 11,52 | 11,36 | 11,51 | 0,88% | 675.559,00 |
11.03.2024 | 11,35 | 11,49 | 11,30 | 11,41 | 0,53% | 781.774,00 |
08.03.2024 | 11,38 | 11,52 | 11,24 | 11,35 | -0,18% | 1.436.834,00 |
07.03.2024 | 11,30 | 11,37 | 11,26 | 11,37 | 1,61% | 794.731,00 |
06.03.2024 | 11,15 | 11,23 | 11,07 | 11,19 | 1,27% | 739.011,00 |
05.03.2024 | 11,09 | 11,15 | 11,02 | 11,05 | -0,54% | 871.667,00 |
04.03.2024 | 11,31 | 11,32 | 11,04 | 11,11 | -2,03% | 1.294.852,00 |
01.03.2024 | 11,33 | 11,42 | 11,27 | 11,34 | 0,09% | 1.122.231,00 |
29.02.2024 | 11,00 | 11,33 | 10,96 | 11,33 | 3,85% | 1.781.322,00 |
28.02.2024 | 11,15 | 11,15 | 10,89 | 10,91 | -3,37% | 2.335.635,00 |
27.02.2024 | 11,59 | 11,78 | 10,97 | 11,29 | -6,38% | 3.936.365,00 |
26.02.2024 | 12,13 | 12,30 | 12,03 | 12,06 | -0,82% | 1.273.296,00 |
23.02.2024 | 12,10 | 12,24 | 12,05 | 12,16 | 0,58% | 1.049.783,00 |
22.02.2024 | 11,91 | 12,10 | 11,88 | 12,09 | 1,60% | 903.650,00 |
21.02.2024 | 11,93 | 11,98 | 11,85 | 11,90 | -0,08% | 771.975,00 |
20.02.2024 | 12,06 | 12,06 | 11,87 | 11,91 | -1,41% | 1.249.369,00 |
16.02.2024 | 12,11 | 12,24 | 11,98 | 12,08 | -0,90% | 1.062.404,00 |
15.02.2024 | 11,89 | 12,24 | 11,89 | 12,19 | 2,96% | 1.354.562,00 |
14.02.2024 | 11,81 | 11,86 | 11,70 | 11,84 | 1,37% | 1.056.479,00 |
13.02.2024 | 11,95 | 11,96 | 11,67 | 11,68 | -3,63% | 1.695.152,00 |
12.02.2024 | 12,00 | 12,13 | 11,97 | 12,12 | 1,00% | 1.183.809,00 |
09.02.2024 | 12,03 | 12,05 | 11,89 | 12,00 | 0,08% | 1.101.068,00 |
08.02.2024 | 11,86 | 12,01 | 11,81 | 11,99 | 1,44% | 1.440.636,00 |
07.02.2024 | 12,33 | 12,34 | 11,82 | 11,82 | -4,06% | 2.033.722,00 |
06.02.2024 | 12,19 | 12,33 | 12,14 | 12,32 | 1,15% | 1.357.158,00 |
05.02.2024 | 12,24 | 12,24 | 11,98 | 12,18 | -1,14% | 1.263.750,00 |
02.02.2024 | 12,33 | 12,41 | 12,21 | 12,32 | -1,20% | 1.238.889,00 |
01.02.2024 | 12,25 | 12,47 | 12,08 | 12,47 | 2,13% | 1.429.074,00 |
31.01.2024 | 12,57 | 12,58 | 12,19 | 12,21 | -2,71% | 1.588.365,00 |
30.01.2024 | 12,71 | 12,79 | 12,54 | 12,55 | -3,01% | 1.067.736,00 |
29.01.2024 | 12,95 | 12,96 | 12,84 | 12,94 | 0,31% | 1.984.337,00 |
26.01.2024 | 12,91 | 12,98 | 12,86 | 12,90 | 0,39% | 1.286.279,00 |
25.01.2024 | 12,93 | 12,95 | 12,80 | 12,85 | 0,39% | 1.005.971,00 |
24.01.2024 | 12,97 | 13,04 | 12,78 | 12,80 | -0,85% | 967.554,00 |
23.01.2024 | 12,85 | 12,96 | 12,85 | 12,91 | 0,39% | 1.083.122,00 |
22.01.2024 | 12,90 | 12,97 | 12,77 | 12,86 | 0,08% | 1.336.330,00 |
19.01.2024 | 12,76 | 12,86 | 12,62 | 12,85 | 1,26% | 803.164,00 |
18.01.2024 | 12,73 | 12,80 | 12,53 | 12,69 | 0,40% | 938.148,00 |
17.01.2024 | 12,77 | 12,89 | 12,62 | 12,64 | -1,48% | 1.131.367,00 |
16.01.2024 | 12,84 | 12,87 | 12,73 | 12,83 | -0,08% | 1.044.355,00 |
12.01.2024 | 12,84 | 12,98 | 12,73 | 12,84 | 0,94% | 911.371,00 |
11.01.2024 | 12,68 | 12,73 | 12,46 | 12,72 | 0,24% | 1.044.395,00 |
10.01.2024 | 12,58 | 12,70 | 12,53 | 12,69 | 1,04% | 990.399,00 |
09.01.2024 | 12,47 | 12,64 | 12,39 | 12,56 | 0,64% | 866.075,00 |
08.01.2024 | 12,29 | 12,49 | 12,23 | 12,48 | 1,96% | 801.820,00 |
05.01.2024 | 12,10 | 12,27 | 12,09 | 12,24 | 0,58% | 1.079.565,00 |
04.01.2024 | 12,19 | 12,25 | 12,13 | 12,17 | 0,00% | 1.056.213,00 |
03.01.2024 | 12,45 | 12,45 | 12,17 | 12,17 | -2,87% | 1.521.685,00 |
02.01.2024 | 12,68 | 12,68 | 12,47 | 12,53 | -1,42% | 1.433.816,00 |
29.12.2023 | 12,87 | 12,87 | 12,68 | 12,71 | -1,17% | 1.319.713,00 |
28.12.2023 | 12,88 | 12,90 | 12,82 | 12,86 | -0,85% | 919.245,00 |
27.12.2023 | 12,97 | 13,03 | 12,94 | 12,97 | 0,08% | 1.118.534,00 |
26.12.2023 | 13,02 | 13,04 | 12,95 | 12,96 | 0,23% | 950.323,00 |