12,900$
1,49%
Echtzeit-Aktienkurs Ellington Financial
Bid:
Ask:
Aktienkurse zur Ellington Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 12,91 | 12,91 | 12,72 | 12,89 | 1,42% | 996.427,00 |
| 25.07.2024 | 12,79 | 12,96 | 12,70 | 12,71 | 0,24% | 1.053.045,00 |
| 24.07.2024 | 13,04 | 13,06 | 12,68 | 12,68 | -3,35% | 1.689.728,00 |
| 23.07.2024 | 13,05 | 13,17 | 13,03 | 13,12 | 0,15% | 1.333.245,00 |
| 22.07.2024 | 13,06 | 13,14 | 12,96 | 13,10 | 0,61% | 999.429,00 |
| 19.07.2024 | 13,00 | 13,10 | 12,96 | 13,02 | 0,23% | 931.887,00 |
| 18.07.2024 | 13,08 | 13,17 | 12,88 | 12,99 | -0,84% | 1.154.532,00 |
| 17.07.2024 | 13,00 | 13,18 | 13,00 | 13,10 | 0,15% | 1.453.628,00 |
| 16.07.2024 | 13,03 | 13,12 | 12,96 | 13,08 | 0,93% | 1.591.698,00 |
| 15.07.2024 | 13,03 | 13,05 | 12,89 | 12,96 | -0,08% | 1.603.782,00 |
| 12.07.2024 | 12,94 | 13,07 | 12,93 | 12,97 | 0,78% | 1.792.059,00 |
| 11.07.2024 | 12,74 | 12,88 | 12,66 | 12,87 | 2,22% | 983.833,00 |
| 10.07.2024 | 12,32 | 12,59 | 12,32 | 12,59 | 2,27% | 1.021.089,00 |
| 09.07.2024 | 12,28 | 12,35 | 12,22 | 12,31 | 0,16% | 570.601,00 |
| 08.07.2024 | 12,19 | 12,33 | 12,16 | 12,29 | 0,99% | 910.096,00 |
| 05.07.2024 | 12,10 | 12,18 | 12,06 | 12,17 | 0,16% | 495.762,00 |
| 03.07.2024 | 12,16 | 12,18 | 12,08 | 12,15 | 0,00% | 444.211,00 |
| 02.07.2024 | 11,90 | 12,16 | 11,90 | 12,15 | 2,36% | 944.133,00 |
| 01.07.2024 | 12,08 | 12,13 | 11,76 | 11,87 | -1,74% | 1.027.051,00 |
| 28.06.2024 | 12,07 | 12,12 | 12,00 | 12,08 | -0,41% | 2.033.765,00 |
| 27.06.2024 | 12,25 | 12,30 | 11,99 | 12,13 | -0,41% | 1.131.189,00 |
| 26.06.2024 | 12,10 | 12,20 | 12,08 | 12,18 | 0,33% | 615.030,00 |
| 25.06.2024 | 12,20 | 12,24 | 12,11 | 12,14 | -0,49% | 690.317,00 |
| 24.06.2024 | 12,16 | 12,27 | 12,15 | 12,20 | 0,66% | 764.962,00 |
| 21.06.2024 | 12,17 | 12,18 | 12,08 | 12,12 | -0,08% | 2.015.878,00 |
| 20.06.2024 | 12,12 | 12,15 | 12,04 | 12,13 | -0,41% | 1.168.760,00 |
| 18.06.2024 | 12,17 | 12,22 | 12,14 | 12,18 | 0,08% | 678.138,00 |
| 17.06.2024 | 12,05 | 12,19 | 12,04 | 12,17 | 0,91% | 688.015,00 |
| 14.06.2024 | 12,00 | 12,13 | 12,00 | 12,06 | -0,41% | 484.732,00 |
| 13.06.2024 | 12,08 | 12,14 | 12,08 | 12,11 | 0,17% | 509.919,00 |
| 12.06.2024 | 12,12 | 12,19 | 12,07 | 12,09 | 2,03% | 978.228,00 |
| 11.06.2024 | 11,83 | 11,93 | 11,82 | 11,85 | -0,59% | 619.267,00 |
| 10.06.2024 | 11,89 | 11,99 | 11,82 | 11,92 | -0,08% | 714.243,00 |
| 07.06.2024 | 11,95 | 11,98 | 11,89 | 11,93 | -0,75% | 640.207,00 |
| 06.06.2024 | 12,11 | 12,13 | 11,99 | 12,02 | -1,15% | 564.381,00 |
| 05.06.2024 | 12,03 | 12,17 | 11,97 | 12,16 | 1,25% | 640.381,00 |
| 04.06.2024 | 12,13 | 12,14 | 11,99 | 12,01 | -1,15% | 967.208,00 |
| 03.06.2024 | 12,20 | 12,22 | 12,07 | 12,15 | 0,25% | 995.149,00 |
| 31.05.2024 | 12,09 | 12,14 | 12,04 | 12,12 | -0,33% | 903.656,00 |
| 30.05.2024 | 11,94 | 12,20 | 11,93 | 12,16 | 2,01% | 931.477,00 |
| 29.05.2024 | 11,95 | 11,97 | 11,84 | 11,92 | -0,83% | 843.338,00 |
| 28.05.2024 | 12,03 | 12,08 | 11,98 | 12,02 | 0,08% | 700.798,00 |
| 24.05.2024 | 11,85 | 12,01 | 11,81 | 12,01 | 1,44% | 626.200,00 |
| 23.05.2024 | 12,06 | 12,09 | 11,79 | 11,84 | -1,74% | 896.299,00 |
| 22.05.2024 | 12,05 | 12,15 | 12,01 | 12,05 | 0,00% | 969.855,00 |
| 21.05.2024 | 12,15 | 12,17 | 12,03 | 12,05 | -0,50% | 699.660,00 |
| 20.05.2024 | 12,16 | 12,25 | 12,06 | 12,11 | -0,33% | 1.205.598,00 |
| 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% | 534.354,00 |
| 15.05.2024 | 12,00 | 12,09 | 11,98 | 12,07 | 1,26% | 815.178,00 |
| 14.05.2024 | 11,87 | 11,94 | 11,84 | 11,92 | 1,45% | 796.454,00 |
| 13.05.2024 | 11,90 | 11,93 | 11,74 | 11,75 | -1,26% | 635.670,00 |
| 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% | 851.315,00 |
| 08.05.2024 | 11,55 | 11,79 | 11,51 | 11,75 | 1,12% | 1.410.145,00 |
| 07.05.2024 | 11,75 | 11,80 | 11,61 | 11,62 | -0,77% | 618.287,00 |
| 06.05.2024 | 11,73 | 11,79 | 11,65 | 11,71 | 0,43% | 765.669,00 |
| 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% | 595.416,00 |
| 01.05.2024 | 11,45 | 11,74 | 11,43 | 11,61 | 1,49% | 724.703,00 |
| 30.04.2024 | 11,48 | 11,52 | 11,40 | 11,44 | -1,04% | 579.663,00 |
| 29.04.2024 | 11,61 | 11,69 | 11,51 | 11,56 | -1,28% | 656.031,00 |
| 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% | 800.653,00 |
| 24.04.2024 | 11,67 | 11,67 | 11,50 | 11,55 | -1,03% | 578.501,00 |
| 23.04.2024 | 11,48 | 11,67 | 11,45 | 11,67 | 1,74% | 725.922,00 |
| 22.04.2024 | 11,45 | 11,51 | 11,38 | 11,47 | 0,44% | 661.963,00 |
| 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% | 970.766,00 |
| 17.04.2024 | 11,10 | 11,15 | 11,04 | 11,12 | 0,82% | 603.453,00 |
| 16.04.2024 | 11,01 | 11,07 | 10,88 | 11,03 | 0,00% | 792.837,00 |
| 15.04.2024 | 11,23 | 11,28 | 10,95 | 11,03 | -1,43% | 838.023,00 |
| 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% | 708.469,00 |
| 10.04.2024 | 11,35 | 11,44 | 11,06 | 11,13 | -3,97% | 1.391.319,00 |
| 09.04.2024 | 11,46 | 11,59 | 11,43 | 11,59 | 1,13% | 653.564,00 |
| 08.04.2024 | 11,44 | 11,46 | 11,37 | 11,46 | 0,70% | 606.569,00 |
| 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% | 982.726,00 |
| 03.04.2024 | 11,38 | 11,48 | 11,32 | 11,43 | 0,35% | 722.078,00 |
| 02.04.2024 | 11,50 | 11,55 | 11,35 | 11,39 | -1,98% | 1.090.705,00 |
| 01.04.2024 | 11,81 | 11,81 | 11,59 | 11,62 | -1,61% | 884.401,00 |
| 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% | 739.174,00 |
| 26.03.2024 | 11,87 | 11,92 | 11,57 | 11,59 | -1,78% | 1.093.069,00 |
| 25.03.2024 | 11,72 | 11,90 | 11,72 | 11,80 | 1,29% | 754.238,00 |
| 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% | 862.808,00 |
| 20.03.2024 | 11,45 | 11,71 | 11,39 | 11,65 | 1,75% | 838.658,00 |
| 19.03.2024 | 11,33 | 11,45 | 11,30 | 11,45 | 0,70% | 746.285,00 |
| 18.03.2024 | 11,42 | 11,50 | 11,33 | 11,37 | -0,26% | 707.122,00 |
| 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% | 770.183,00 |
| 13.03.2024 | 11,46 | 11,63 | 11,46 | 11,57 | 0,52% | 703.081,00 |
| 12.03.2024 | 11,41 | 11,52 | 11,36 | 11,51 | 0,88% | 669.431,00 |
| 11.03.2024 | 11,35 | 11,49 | 11,30 | 11,41 | 0,53% | 780.204,00 |
| 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% | 792.044,00 |
| 06.03.2024 | 11,15 | 11,23 | 11,07 | 11,19 | 1,27% | 738.109,00 |
| 05.03.2024 | 11,09 | 11,15 | 11,02 | 11,05 | -0,54% | 870.703,00 |