11,655$
0,04%
Echtzeit-Aktienkurs Ellington Financial Inc.
Bid:
Ask:
Aktienkurse zur Ellington Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 11,31 | 11,32 | 11,04 | 11,11 | -2,03% | 1.287.605,00 |
| 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% | 1.778.991,00 |
| 28.02.2024 | 11,15 | 11,15 | 10,89 | 10,91 | -3,37% | 2.331.834,00 |
| 27.02.2024 | 11,59 | 11,78 | 10,97 | 11,29 | -6,38% | 3.932.395,00 |
| 26.02.2024 | 12,13 | 12,30 | 12,03 | 12,06 | -0,82% | 1.201.327,00 |
| 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% | 899.346,00 |
| 21.02.2024 | 11,93 | 11,98 | 11,85 | 11,90 | -0,08% | 770.374,00 |
| 20.02.2024 | 12,06 | 12,06 | 11,87 | 11,91 | -1,41% | 1.247.594,00 |
| 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% | 1.353.693,00 |
| 14.02.2024 | 11,81 | 11,86 | 11,70 | 11,84 | 1,37% | 1.056.263,00 |
| 13.02.2024 | 11,95 | 11,96 | 11,67 | 11,68 | -3,63% | 1.692.211,00 |
| 12.02.2024 | 12,00 | 12,13 | 11,97 | 12,12 | 1,00% | 1.182.788,00 |
| 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% | 1.438.687,00 |
| 07.02.2024 | 12,33 | 12,34 | 11,82 | 11,82 | -4,06% | 2.027.815,00 |
| 06.02.2024 | 12,19 | 12,33 | 12,14 | 12,32 | 1,15% | 1.356.974,00 |
| 05.02.2024 | 12,24 | 12,24 | 11,98 | 12,18 | -1,14% | 1.259.600,00 |
| 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% | 1.424.537,00 |
| 31.01.2024 | 12,57 | 12,58 | 12,19 | 12,21 | -2,71% | 1.584.790,00 |
| 30.01.2024 | 12,71 | 12,79 | 12,54 | 12,55 | -3,01% | 1.066.723,00 |
| 29.01.2024 | 12,95 | 12,96 | 12,84 | 12,94 | 0,31% | 1.982.381,00 |
| 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% | 1.003.365,00 |
| 24.01.2024 | 12,97 | 13,04 | 12,78 | 12,80 | -0,85% | 960.749,00 |
| 23.01.2024 | 12,85 | 12,96 | 12,85 | 12,91 | 0,39% | 1.082.624,00 |
| 22.01.2024 | 12,90 | 12,97 | 12,77 | 12,86 | 0,08% | 1.335.768,00 |
| 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% | 936.676,00 |
| 17.01.2024 | 12,77 | 12,89 | 12,62 | 12,64 | -1,48% | 1.130.042,00 |
| 16.01.2024 | 12,84 | 12,87 | 12,73 | 12,83 | -0,08% | 1.042.192,00 |
| 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% | 1.043.647,00 |
| 10.01.2024 | 12,58 | 12,70 | 12,53 | 12,69 | 1,04% | 989.250,00 |
| 09.01.2024 | 12,47 | 12,64 | 12,39 | 12,56 | 0,64% | 865.283,00 |
| 08.01.2024 | 12,29 | 12,49 | 12,23 | 12,48 | 1,96% | 799.761,00 |
| 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% | 1.051.548,00 |
| 03.01.2024 | 12,45 | 12,45 | 12,17 | 12,17 | -2,87% | 1.520.849,00 |
| 02.01.2024 | 12,68 | 12,68 | 12,47 | 12,53 | -1,42% | 1.430.979,00 |
| 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% | 911.646,00 |
| 27.12.2023 | 12,97 | 13,03 | 12,94 | 12,97 | 0,08% | 1.114.065,00 |
| 26.12.2023 | 13,02 | 13,04 | 12,95 | 12,96 | 0,23% | 949.546,00 |
| 22.12.2023 | 12,97 | 13,03 | 12,88 | 12,93 | 0,23% | 883.705,00 |
| 21.12.2023 | 12,90 | 12,95 | 12,83 | 12,90 | 0,70% | 973.446,00 |
| 20.12.2023 | 12,88 | 13,02 | 12,81 | 12,81 | -0,93% | 1.592.750,00 |
| 19.12.2023 | 12,82 | 12,94 | 12,78 | 12,93 | 0,86% | 1.449.476,00 |
| 18.12.2023 | 12,97 | 12,97 | 12,75 | 12,82 | -1,08% | 1.686.983,00 |
| 15.12.2023 | 13,09 | 13,10 | 12,86 | 12,96 | -0,77% | 4.679.538,00 |
| 14.12.2023 | 13,10 | 13,16 | 12,97 | 13,06 | 0,15% | 3.872.766,00 |
| 13.12.2023 | 13,02 | 13,08 | 12,72 | 13,04 | -0,08% | 5.060.652,00 |
| 12.12.2023 | 12,95 | 13,10 | 12,89 | 13,05 | 0,93% | 1.463.276,00 |
| 11.12.2023 | 12,87 | 12,98 | 12,86 | 12,93 | 0,23% | 1.360.074,00 |