13,725$
0,55%
Echtzeit-Aktienkurs Ellington Financial
Bid:
Ask:
Aktienkurse zur Ellington Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 13,75 | 13,90 | 13,71 | 13,72 | 0,51% | 1.874.248,00 |
| 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 |
| 06.01.2026 | 13,47 | 13,56 | 13,29 | 13,53 | 0,52% | 2.371.138,00 |
| 05.01.2026 | 13,65 | 13,68 | 13,26 | 13,46 | -1,61% | 3.162.684,00 |
| 02.01.2026 | 13,59 | 13,78 | 13,53 | 13,68 | 0,74% | 2.056.034,00 |
| 31.12.2025 | 13,65 | 13,68 | 13,57 | 13,58 | -1,24% | 1.947.183,00 |
| 30.12.2025 | 13,79 | 13,86 | 13,73 | 13,75 | -0,29% | 1.433.748,00 |
| 29.12.2025 | 13,88 | 13,91 | 13,74 | 13,79 | -0,36% | 1.044.336,00 |
| 26.12.2025 | 13,86 | 13,91 | 13,78 | 13,84 | -0,07% | 915.517,00 |
| 24.12.2025 | 13,79 | 13,86 | 13,77 | 13,85 | 0,65% | 757.617,00 |
| 23.12.2025 | 13,95 | 13,98 | 13,75 | 13,76 | -1,29% | 1.129.147,00 |
| 22.12.2025 | 13,81 | 13,98 | 13,80 | 13,94 | 0,72% | 1.343.119,00 |
| 19.12.2025 | 13,76 | 13,90 | 13,74 | 13,84 | 0,29% | 6.404.269,00 |
| 18.12.2025 | 13,76 | 13,84 | 13,74 | 13,80 | 0,51% | 1.840.222,00 |
| 17.12.2025 | 13,60 | 13,80 | 13,58 | 13,73 | 1,25% | 1.676.270,00 |
| 16.12.2025 | 13,65 | 13,70 | 13,55 | 13,56 | -0,66% | 1.351.401,00 |
| 15.12.2025 | 13,67 | 13,69 | 13,54 | 13,65 | 0,00% | 1.587.846,00 |
| 12.12.2025 | 13,69 | 13,78 | 13,64 | 13,65 | -0,29% | 930.572,00 |
| 11.12.2025 | 13,77 | 13,79 | 13,63 | 13,69 | 0,00% | 1.132.292,00 |
| 10.12.2025 | 13,60 | 13,76 | 13,58 | 13,69 | 0,88% | 835.860,00 |
| 09.12.2025 | 13,63 | 13,69 | 13,51 | 13,57 | -0,29% | 998.140,00 |
| 08.12.2025 | 13,75 | 13,75 | 13,60 | 13,61 | -0,80% | 1.263.892,00 |
| 05.12.2025 | 13,63 | 13,77 | 13,60 | 13,72 | 0,66% | 920.170,00 |
| 04.12.2025 | 13,69 | 13,70 | 13,59 | 13,63 | -0,37% | 1.071.807,00 |
| 03.12.2025 | 13,66 | 13,71 | 13,64 | 13,68 | 0,51% | 845.579,00 |
| 02.12.2025 | 13,53 | 13,65 | 13,48 | 13,61 | 1,04% | 1.472.548,00 |
| 01.12.2025 | 13,65 | 13,68 | 13,30 | 13,47 | -1,68% | 2.148.117,00 |
| 28.11.2025 | 13,83 | 13,86 | 13,68 | 13,70 | -1,72% | 1.541.011,00 |
| 26.11.2025 | 13,91 | 14,04 | 13,90 | 13,94 | 0,43% | 3.179.766,00 |
| 25.11.2025 | 13,68 | 13,93 | 13,68 | 13,88 | 1,46% | 1.885.508,00 |
| 24.11.2025 | 13,80 | 13,83 | 13,63 | 13,68 | -0,73% | 1.528.406,00 |
| 21.11.2025 | 13,72 | 13,86 | 13,67 | 13,78 | 0,88% | 1.522.594,00 |
| 20.11.2025 | 13,69 | 13,84 | 13,65 | 13,66 | 0,15% | 1.107.696,00 |
| 19.11.2025 | 13,69 | 13,73 | 13,60 | 13,64 | -0,22% | 828.025,00 |
| 18.11.2025 | 13,63 | 13,70 | 13,55 | 13,67 | 0,51% | 1.083.217,00 |
| 17.11.2025 | 13,77 | 13,83 | 13,60 | 13,60 | -1,02% | 1.128.570,00 |
| 14.11.2025 | 13,65 | 13,80 | 13,55 | 13,74 | 0,73% | 813.983,00 |
| 13.11.2025 | 13,73 | 13,76 | 13,62 | 13,64 | -0,87% | 716.382,00 |
| 12.11.2025 | 13,94 | 14,00 | 13,74 | 13,76 | -1,29% | 1.167.016,00 |
| 11.11.2025 | 13,36 | 13,96 | 13,36 | 13,94 | 4,97% | 1.971.038,00 |
| 10.11.2025 | 13,42 | 13,45 | 13,27 | 13,28 | -0,52% | 1.249.503,00 |
| 07.11.2025 | 13,75 | 13,83 | 13,33 | 13,35 | -3,12% | 1.873.211,00 |
| 06.11.2025 | 13,74 | 14,04 | 13,70 | 13,78 | 0,80% | 1.890.862,00 |
| 05.11.2025 | 13,69 | 13,75 | 13,62 | 13,67 | -0,15% | 1.101.308,00 |
| 04.11.2025 | 13,45 | 13,71 | 13,43 | 13,69 | 1,56% | 1.249.895,00 |
| 03.11.2025 | 13,27 | 13,49 | 13,17 | 13,48 | 1,20% | 1.135.668,00 |
| 31.10.2025 | 13,23 | 13,33 | 13,10 | 13,32 | -0,52% | 1.195.309,00 |
| 30.10.2025 | 13,31 | 13,45 | 13,25 | 13,39 | 0,60% | 1.565.904,00 |
| 29.10.2025 | 13,40 | 13,51 | 13,24 | 13,31 | -0,45% | 1.186.611,00 |
| 28.10.2025 | 13,40 | 13,41 | 13,26 | 13,37 | 0,07% | 1.038.186,00 |
| 27.10.2025 | 13,36 | 13,41 | 13,15 | 13,36 | 0,30% | 1.712.642,00 |
| 24.10.2025 | 13,50 | 13,60 | 13,32 | 13,32 | -1,19% | 1.296.319,00 |
| 23.10.2025 | 13,70 | 13,71 | 13,46 | 13,48 | -1,39% | 1.247.287,00 |
| 22.10.2025 | 13,61 | 13,79 | 13,61 | 13,67 | 0,74% | 1.347.615,00 |
| 21.10.2025 | 13,68 | 13,70 | 13,57 | 13,57 | -0,80% | 649.717,00 |
| 20.10.2025 | 13,64 | 13,69 | 13,50 | 13,68 | 0,59% | 842.792,00 |
| 17.10.2025 | 13,59 | 13,71 | 13,53 | 13,60 | -0,29% | 658.172,00 |
| 16.10.2025 | 13,71 | 13,74 | 13,59 | 13,64 | -0,29% | 855.694,00 |
| 15.10.2025 | 13,71 | 13,78 | 13,65 | 13,68 | 0,22% | 908.385,00 |
| 14.10.2025 | 13,41 | 13,69 | 13,41 | 13,65 | 1,26% | 950.526,00 |
| 13.10.2025 | 13,43 | 13,59 | 13,20 | 13,48 | 0,37% | 977.273,00 |
| 10.10.2025 | 13,52 | 13,65 | 13,40 | 13,43 | -0,30% | 1.246.428,00 |
| 09.10.2025 | 13,61 | 13,63 | 13,47 | 13,47 | -1,10% | 882.975,00 |
| 08.10.2025 | 13,46 | 13,63 | 13,46 | 13,62 | 1,26% | 1.098.165,00 |
| 07.10.2025 | 13,28 | 13,50 | 13,25 | 13,45 | 1,28% | 1.456.561,00 |
| 06.10.2025 | 13,35 | 13,39 | 13,26 | 13,28 | -0,41% | 1.462.500,00 |
| 03.10.2025 | 13,23 | 13,49 | 13,23 | 13,34 | 1,41% | 260.163,00 |
| 02.10.2025 | 13,09 | 13,18 | 13,01 | 13,15 | 0,46% | 908.071,00 |
| 01.10.2025 | 12,94 | 13,11 | 12,89 | 13,09 | 0,85% | 1.671.006,00 |
| 30.09.2025 | 12,86 | 13,01 | 12,75 | 12,98 | -0,23% | 1.483.532,00 |
| 29.09.2025 | 13,20 | 13,20 | 12,92 | 13,01 | -1,21% | 1.647.013,00 |
| 26.09.2025 | 13,12 | 13,23 | 13,09 | 13,17 | 0,77% | 1.180.622,00 |
| 25.09.2025 | 12,94 | 13,12 | 12,90 | 13,07 | 0,77% | 1.200.590,00 |
| 24.09.2025 | 13,05 | 13,14 | 12,86 | 12,97 | -0,61% | 1.720.383,00 |
| 23.09.2025 | 13,02 | 13,10 | 12,98 | 13,05 | 0,54% | 1.529.836,00 |
| 22.09.2025 | 13,15 | 13,15 | 12,93 | 12,98 | -1,44% | 1.662.528,00 |
| 19.09.2025 | 13,25 | 13,30 | 13,13 | 13,17 | -0,45% | 3.147.560,00 |
| 18.09.2025 | 13,27 | 13,30 | 13,04 | 13,23 | 0,00% | 1.805.345,00 |
| 17.09.2025 | 13,27 | 13,41 | 13,16 | 13,23 | 0,00% | 1.458.607,00 |
| 16.09.2025 | 13,40 | 13,43 | 13,19 | 13,23 | -1,34% | 1.362.672,00 |
| 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 | 0,88% | 1.160.949,00 |
| 04.09.2025 | 13,71 | 13,75 | 13,63 | 13,71 | 0,29% | 1.264.309,00 |
| 03.09.2025 | 13,58 | 13,70 | 13,56 | 13,67 | 0,66% | 1.217.753,00 |
| 02.09.2025 | 13,51 | 13,60 | 13,40 | 13,58 | -0,44% | 1.507.410,00 |
| 29.08.2025 | 13,63 | 13,70 | 13,60 | 13,64 | -0,80% | 1.237.580,00 |
| 28.08.2025 | 13,83 | 13,84 | 13,67 | 13,75 | -0,29% | 1.224.690,00 |
| 27.08.2025 | 13,86 | 13,89 | 13,75 | 13,79 | -0,65% | 1.151.769,00 |
| 26.08.2025 | 13,94 | 13,95 | 13,85 | 13,88 | 0,14% | 1.157.965,00 |
| 25.08.2025 | 13,94 | 14,00 | 13,85 | 13,86 | -1,14% | 1.200.317,00 |
| 22.08.2025 | 13,77 | 14,07 | 13,68 | 14,02 | 2,41% | 1.241.352,00 |
| 21.08.2025 | 13,79 | 13,82 | 13,68 | 13,69 | -1,08% | 911.653,00 |
| 20.08.2025 | 13,75 | 13,87 | 13,73 | 13,84 | 0,65% | 1.330.924,00 |
| 19.08.2025 | 13,75 | 14,05 | 13,74 | 13,75 | 0,29% | 1.567.365,00 |