Echtzeit-Aktienkurs Ellington Financial LLC
Bid:
Ask:
Aktienkurse zur Ellington Financial LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 13,40 | 13,43 | 13,19 | 13,23 | -1,34% | 1.491.122,00 |
| 15.09.2025 | 13,46 | 13,47 | 13,29 | 13,41 | -0,15% | 1.498.620,00 |
| 12.09.2025 | 13,51 | 13,52 | 13,40 | 13,43 | -0,81% | 1.204.891,00 |
| 11.09.2025 | 13,60 | 13,70 | 13,46 | 13,54 | -0,37% | 2.295.695,00 |
| 10.09.2025 | 13,67 | 13,70 | 13,50 | 13,59 | -0,51% | 1.376.222,00 |
| 09.09.2025 | 13,69 | 13,76 | 13,56 | 13,66 | -0,29% | 1.403.234,00 |
| 08.09.2025 | 13,83 | 13,94 | 13,68 | 13,70 | -0,94% | 1.997.991,00 |
| 05.09.2025 | 13,74 | 13,85 | 13,67 | 13,83 | -20,33% | 1.160.949,00 |
| 04.03.2019 | 16,90 | 17,51 | 16,75 | 17,36 | 3,21% | 202.919,00 |
| 01.03.2019 | 16,65 | 16,88 | 16,62 | 16,82 | 1,14% | 151.579,00 |
| 28.02.2019 | 16,80 | 16,80 | 16,55 | 16,63 | -2,41% | 90.633,00 |
| 27.02.2019 | 17,03 | 17,05 | 16,98 | 17,04 | 0,06% | 203.449,00 |
| 26.02.2019 | 17,00 | 17,10 | 16,97 | 17,03 | 0,24% | 338.943,00 |
| 25.02.2019 | 17,02 | 17,11 | 16,95 | 16,99 | 0,12% | 162.639,00 |
| 22.02.2019 | 17,00 | 17,04 | 16,87 | 16,97 | -0,18% | 60.722,00 |
| 21.02.2019 | 17,02 | 17,10 | 16,95 | 17,00 | -0,93% | 69.460,00 |
| 20.02.2019 | 17,10 | 17,22 | 16,89 | 17,16 | 0,00% | 157.093,00 |
| 19.02.2019 | 17,41 | 17,41 | 17,06 | 17,16 | -1,27% | 148.523,00 |
| 15.02.2019 | 17,34 | 17,48 | 17,28 | 17,38 | 0,99% | 100.935,00 |
| 14.02.2019 | 16,87 | 17,35 | 16,86 | 17,21 | 2,14% | 272.995,00 |
| 13.02.2019 | 16,79 | 16,87 | 16,67 | 16,85 | 0,24% | 64.664,00 |
| 12.02.2019 | 16,80 | 16,86 | 16,75 | 16,81 | -0,18% | 44.083,00 |
| 11.02.2019 | 16,80 | 16,85 | 16,77 | 16,84 | 0,24% | 70.998,00 |
| 08.02.2019 | 16,81 | 16,81 | 16,68 | 16,80 | -0,06% | 46.584,00 |
| 07.02.2019 | 16,77 | 16,81 | 16,52 | 16,81 | 0,24% | 64.637,00 |
| 06.02.2019 | 16,73 | 16,83 | 16,62 | 16,77 | 0,36% | 91.976,00 |
| 05.02.2019 | 16,58 | 16,72 | 16,58 | 16,71 | 0,54% | 67.189,00 |
| 04.02.2019 | 16,56 | 16,65 | 16,46 | 16,62 | 0,36% | 67.705,00 |
| 01.02.2019 | 16,61 | 16,64 | 16,52 | 16,56 | 0,12% | 61.373,00 |
| 31.01.2019 | 16,36 | 16,54 | 16,36 | 16,54 | 0,92% | 73.003,00 |
| 30.01.2019 | 16,31 | 16,45 | 16,30 | 16,39 | 0,24% | 52.045,00 |
| 29.01.2019 | 16,39 | 16,40 | 16,31 | 16,35 | -0,06% | 52.872,00 |
| 28.01.2019 | 16,28 | 16,40 | 16,12 | 16,36 | 0,18% | 64.941,00 |
| 25.01.2019 | 16,38 | 16,40 | 16,20 | 16,33 | 0,74% | 87.291,00 |
| 24.01.2019 | 15,94 | 16,21 | 15,92 | 16,21 | 2,08% | 101.672,00 |
| 23.01.2019 | 15,65 | 15,93 | 15,65 | 15,88 | 1,47% | 42.589,00 |
| 22.01.2019 | 15,56 | 15,67 | 15,51 | 15,65 | 0,58% | 35.002,00 |
| 18.01.2019 | 15,60 | 15,60 | 15,45 | 15,56 | 0,19% | 47.098,00 |
| 17.01.2019 | 15,64 | 15,64 | 15,38 | 15,53 | -0,38% | 70.720,00 |
| 16.01.2019 | 15,49 | 15,64 | 15,45 | 15,59 | 1,10% | 62.963,00 |
| 15.01.2019 | 15,40 | 15,46 | 15,31 | 15,42 | -0,06% | 70.854,00 |
| 14.01.2019 | 15,57 | 15,57 | 15,27 | 15,43 | -1,09% | 41.342,00 |
| 11.01.2019 | 15,69 | 15,78 | 15,59 | 15,60 | -0,45% | 196.298,00 |
| 10.01.2019 | 15,72 | 15,77 | 15,64 | 15,67 | -0,25% | 50.861,00 |
| 09.01.2019 | 15,68 | 15,84 | 15,62 | 15,71 | 0,19% | 145.210,00 |
| 08.01.2019 | 15,71 | 15,80 | 15,59 | 15,68 | 0,38% | 71.455,00 |
| 07.01.2019 | 15,48 | 15,68 | 15,48 | 15,62 | 0,90% | 38.472,00 |
| 04.01.2019 | 15,50 | 15,56 | 15,41 | 15,48 | 0,13% | 78.964,00 |
| 03.01.2019 | 15,26 | 15,66 | 15,26 | 15,46 | 0,39% | 58.538,00 |
| 02.01.2019 | 15,22 | 15,54 | 15,20 | 15,40 | 0,46% | 66.385,00 |
| 31.12.2018 | 15,42 | 15,46 | 15,16 | 15,33 | -0,52% | 145.090,00 |
| 28.12.2018 | 15,40 | 15,50 | 15,31 | 15,41 | 0,59% | 87.886,00 |
| 27.12.2018 | 15,15 | 15,34 | 15,03 | 15,32 | -0,45% | 143.337,00 |
| 26.12.2018 | 14,89 | 15,41 | 14,89 | 15,39 | 3,22% | 126.958,00 |
| 24.12.2018 | 14,91 | 15,00 | 14,83 | 14,91 | -1,00% | 106.406,00 |
| 21.12.2018 | 14,95 | 15,29 | 14,95 | 15,06 | 1,28% | 220.628,00 |
| 20.12.2018 | 14,99 | 15,00 | 14,69 | 14,87 | -0,93% | 273.174,00 |
| 19.12.2018 | 15,17 | 15,25 | 14,95 | 15,01 | -1,05% | 118.448,00 |
| 18.12.2018 | 15,21 | 15,35 | 15,11 | 15,17 | 0,93% | 111.992,00 |
| 17.12.2018 | 15,40 | 15,40 | 14,92 | 15,03 | -1,70% | 214.256,00 |
| 14.12.2018 | 15,35 | 15,63 | 15,29 | 15,29 | -0,59% | 49.388,00 |
| 13.12.2018 | 15,40 | 15,55 | 15,38 | 15,38 | -0,97% | 46.980,00 |
| 12.12.2018 | 15,74 | 15,84 | 15,53 | 15,53 | -1,02% | 58.189,00 |
| 11.12.2018 | 15,60 | 15,77 | 15,51 | 15,69 | 0,64% | 160.457,00 |
| 10.12.2018 | 15,57 | 15,59 | 15,37 | 15,59 | 0,13% | 127.225,00 |
| 07.12.2018 | 15,53 | 15,60 | 15,46 | 15,57 | 0,32% | 77.910,00 |
| 06.12.2018 | 15,37 | 15,55 | 14,84 | 15,52 | 0,32% | 111.283,00 |
| 04.12.2018 | 15,62 | 15,67 | 15,47 | 15,47 | -1,15% | 58.437,00 |
| 03.12.2018 | 15,53 | 15,65 | 15,43 | 15,65 | 1,10% | 73.389,00 |
| 30.11.2018 | 15,55 | 15,57 | 15,42 | 15,48 | -0,71% | 61.329,00 |
| 29.11.2018 | 15,35 | 15,67 | 15,35 | 15,59 | -1,39% | 85.916,00 |
| 28.11.2018 | 15,96 | 15,96 | 15,75 | 15,81 | -0,25% | 138.470,00 |
| 27.11.2018 | 15,88 | 15,99 | 15,83 | 15,85 | -0,31% | 68.323,00 |
| 26.11.2018 | 15,99 | 15,99 | 15,82 | 15,90 | 0,32% | 91.636,00 |
| 23.11.2018 | 15,79 | 15,97 | 15,79 | 15,85 | 0,00% | 9.201,00 |
| 21.11.2018 | 15,87 | 15,94 | 15,80 | 15,85 | 0,06% | 44.916,00 |
| 20.11.2018 | 15,92 | 15,93 | 15,65 | 15,84 | -0,81% | 90.579,00 |
| 19.11.2018 | 15,90 | 15,97 | 15,77 | 15,97 | 0,50% | 49.887,00 |
| 16.11.2018 | 15,88 | 16,02 | 15,88 | 15,89 | -0,06% | 72.090,00 |
| 15.11.2018 | 16,17 | 16,17 | 15,86 | 15,90 | -1,49% | 86.680,00 |
| 14.11.2018 | 16,15 | 16,23 | 16,09 | 16,14 | -0,06% | 128.015,00 |
| 13.11.2018 | 16,19 | 16,34 | 16,10 | 16,15 | -0,43% | 53.476,00 |
| 12.11.2018 | 16,18 | 16,27 | 16,05 | 16,22 | 0,25% | 66.895,00 |
| 09.11.2018 | 16,07 | 16,18 | 16,06 | 16,18 | 0,56% | 28.751,00 |
| 08.11.2018 | 16,00 | 16,13 | 15,74 | 16,09 | 2,42% | 77.913,00 |
| 07.11.2018 | 15,45 | 15,88 | 15,37 | 15,71 | 1,81% | 229.875,00 |
| 06.11.2018 | 15,42 | 15,45 | 15,37 | 15,43 | 0,52% | 54.228,00 |
| 05.11.2018 | 15,36 | 15,46 | 15,33 | 15,35 | -0,13% | 71.368,00 |
| 02.11.2018 | 15,35 | 15,44 | 15,25 | 15,37 | 0,13% | 73.397,00 |
| 01.11.2018 | 15,43 | 15,50 | 15,34 | 15,35 | -0,20% | 143.512,00 |
| 31.10.2018 | 15,47 | 15,52 | 15,37 | 15,38 | -0,45% | 47.712,00 |
| 30.10.2018 | 15,31 | 15,51 | 15,31 | 15,45 | 0,52% | 40.528,00 |
| 29.10.2018 | 15,48 | 15,58 | 15,37 | 15,37 | -0,39% | 50.893,00 |
| 26.10.2018 | 15,40 | 15,48 | 15,31 | 15,43 | -0,32% | 72.343,00 |
| 25.10.2018 | 15,52 | 15,55 | 15,42 | 15,48 | 0,19% | 53.188,00 |
| 24.10.2018 | 15,41 | 15,59 | 15,38 | 15,45 | 0,13% | 69.101,00 |
| 23.10.2018 | 15,38 | 15,47 | 15,32 | 15,43 | 0,13% | 39.075,00 |
| 22.10.2018 | 15,49 | 15,54 | 15,41 | 15,41 | -0,32% | 29.981,00 |
| 19.10.2018 | 15,50 | 15,57 | 15,42 | 15,46 | 0,39% | 22.555,00 |
| 18.10.2018 | 15,55 | 15,76 | 15,38 | 15,40 | -1,28% | 219.897,00 |