10,895€
-1,31%
Echtzeit-Aktienkurs Ellington Financial Inc.
Bid:
Ask:
Aktienkurse zur Ellington Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 11,01 | 11,07 | 10,85 | 10,89 | -1,36% | 25,00 |
| 30.05.2025 | 11,15 | 11,15 | 11,04 | 11,04 | -1,95% | - |
| 29.05.2025 | 11,45 | 11,45 | 11,24 | 11,26 | -0,09% | - |
| 28.05.2025 | 11,22 | 11,30 | 11,22 | 11,27 | -0,62% | - |
| 27.05.2025 | 11,10 | 11,34 | 11,10 | 11,34 | 1,98% | 290,00 |
| 26.05.2025 | 11,06 | 11,12 | 11,06 | 11,12 | 0,63% | - |
| 23.05.2025 | 11,09 | 11,14 | 11,04 | 11,05 | -1,43% | - |
| 22.05.2025 | 11,20 | 11,25 | 11,02 | 11,21 | 0,81% | - |
| 21.05.2025 | 11,44 | 11,44 | 11,12 | 11,12 | -3,56% | - |
| 20.05.2025 | 11,55 | 11,61 | 11,53 | 11,53 | -0,95% | - |
| 19.05.2025 | 11,67 | 11,67 | 11,59 | 11,64 | -1,69% | - |
| 16.05.2025 | 11,76 | 11,96 | 11,76 | 11,84 | 0,25% | 9,00 |
| 15.05.2025 | 11,50 | 11,86 | 11,50 | 11,81 | 1,29% | - |
| 14.05.2025 | 11,61 | 11,66 | 11,57 | 11,66 | 0,26% | - |
| 13.05.2025 | 11,59 | 11,67 | 11,59 | 11,63 | -0,51% | - |
| 12.05.2025 | 11,57 | 11,71 | 11,57 | 11,69 | 1,65% | - |
| 09.05.2025 | 11,44 | 11,50 | 11,41 | 11,50 | 0,09% | - |
| 08.05.2025 | 11,39 | 11,53 | 11,34 | 11,49 | 1,41% | 225,00 |
| 07.05.2025 | 11,21 | 11,33 | 11,21 | 11,33 | 1,07% | - |
| 06.05.2025 | 11,29 | 11,32 | 11,21 | 11,21 | -1,49% | - |
| 05.05.2025 | 11,35 | 11,42 | 11,35 | 11,38 | -1,30% | - |
| 02.05.2025 | 11,35 | 11,53 | 11,35 | 11,53 | 0,26% | - |
| 30.04.2025 | 11,38 | 11,65 | 11,21 | 11,50 | -0,78% | 500,00 |
| 29.04.2025 | 11,49 | 11,61 | 11,40 | 11,59 | 1,13% | - |
| 28.04.2025 | 11,28 | 11,50 | 11,28 | 11,46 | 0,61% | - |
| 25.04.2025 | 11,20 | 11,39 | 11,20 | 11,39 | 1,42% | - |
| 24.04.2025 | 11,04 | 11,24 | 11,04 | 11,23 | 0,54% | - |
| 23.04.2025 | 11,10 | 11,20 | 11,06 | 11,17 | 2,10% | - |
| 22.04.2025 | 10,40 | 10,94 | 10,40 | 10,94 | 1,86% | - |
| 17.04.2025 | 10,55 | 10,74 | 10,55 | 10,74 | 2,38% | - |
| 16.04.2025 | 10,48 | 10,56 | 10,46 | 10,49 | -2,05% | - |
| 15.04.2025 | 10,43 | 10,71 | 10,43 | 10,71 | 1,61% | - |
| 14.04.2025 | 10,23 | 10,54 | 10,23 | 10,54 | 3,33% | - |
| 11.04.2025 | 10,40 | 10,40 | 10,01 | 10,20 | -0,68% | 200,00 |
| 10.04.2025 | 11,09 | 11,09 | 10,19 | 10,27 | -7,23% | - |
| 09.04.2025 | 10,15 | 11,07 | 10,07 | 11,07 | 4,93% | - |
| 08.04.2025 | 10,89 | 11,10 | 10,55 | 10,55 | -1,86% | 10,00 |
| 07.04.2025 | 10,80 | 11,15 | 10,61 | 10,75 | -4,87% | 335,00 |
| 04.04.2025 | 11,70 | 11,70 | 11,10 | 11,30 | -4,24% | - |
| 03.04.2025 | 11,60 | 11,90 | 11,60 | 11,80 | -2,48% | - |
| 02.04.2025 | 12,20 | 12,20 | 12,00 | 12,10 | -0,82% | - |
| 01.04.2025 | 12,20 | 12,30 | 12,20 | 12,20 | 0,00% | - |
| 31.03.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 0,00% | - |
| 28.03.2025 | 12,30 | 12,30 | 12,10 | 12,20 | -0,81% | - |
| 27.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 26.03.2025 | 12,30 | 12,30 | 12,20 | 12,30 | 0,00% | - |
| 25.03.2025 | 12,40 | 12,50 | 12,30 | 12,30 | -0,81% | 1.150,00 |
| 24.03.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 2,48% | - |
| 21.03.2025 | 12,30 | 12,30 | 12,10 | 12,10 | -1,63% | 1.297,00 |
| 20.03.2025 | 12,30 | 12,40 | 12,30 | 12,30 | 0,00% | - |
| 19.03.2025 | 12,20 | 12,40 | 12,20 | 12,30 | 0,82% | 610,00 |
| 18.03.2025 | 12,30 | 12,30 | 12,20 | 12,20 | -0,81% | - |
| 17.03.2025 | 12,30 | 12,40 | 12,30 | 12,30 | 0,00% | 350,00 |
| 14.03.2025 | 12,00 | 12,30 | 12,00 | 12,30 | 2,50% | 650,00 |
| 13.03.2025 | 12,10 | 12,20 | 12,00 | 12,00 | 0,00% | - |
| 12.03.2025 | 11,90 | 12,10 | 11,90 | 12,00 | 0,84% | - |
| 11.03.2025 | 12,20 | 12,20 | 11,90 | 11,90 | -2,46% | - |
| 10.03.2025 | 12,50 | 12,50 | 12,20 | 12,20 | -2,40% | - |
| 07.03.2025 | 12,40 | 12,60 | 12,40 | 12,50 | 0,81% | - |
| 06.03.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -1,59% | - |
| 05.03.2025 | 12,80 | 12,80 | 12,50 | 12,60 | -1,56% | 7,00 |
| 04.03.2025 | 13,20 | 13,20 | 12,80 | 12,80 | -3,03% | - |
| 03.03.2025 | 13,60 | 13,60 | 13,20 | 13,20 | -4,35% | - |
| 28.02.2025 | 12,70 | 13,80 | 12,70 | 13,80 | 8,66% | - |
| 27.02.2025 | 12,70 | 12,80 | 12,70 | 12,70 | 0,00% | - |
| 26.02.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | - |
| 25.02.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | 25,00 |
| 24.02.2025 | 12,50 | 12,60 | 12,50 | 12,50 | 0,00% | 20,00 |
| 21.02.2025 | 12,50 | 12,60 | 12,40 | 12,50 | 0,81% | - |
| 20.02.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | - |
| 19.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 15,00 |
| 18.02.2025 | 12,50 | 12,50 | 12,40 | 12,50 | 0,00% | - |
| 17.02.2025 | 12,30 | 12,50 | 12,30 | 12,50 | 1,63% | - |
| 14.02.2025 | 12,30 | 12,30 | 12,20 | 12,30 | 0,00% | - |
| 13.02.2025 | 12,10 | 12,30 | 12,10 | 12,30 | 1,65% | - |
| 12.02.2025 | 12,20 | 12,20 | 12,10 | 12,10 | -0,82% | - |
| 11.02.2025 | 12,20 | 12,30 | 12,20 | 12,20 | -0,81% | 50,00 |
| 10.02.2025 | 12,30 | 12,30 | 12,20 | 12,30 | 0,82% | - |
| 07.02.2025 | 12,20 | 12,20 | 12,10 | 12,20 | 0,00% | - |
| 06.02.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | - |
| 05.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 04.02.2025 | 12,10 | 12,20 | 12,00 | 12,10 | 0,00% | 200,00 |
| 03.02.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 0,00% | - |
| 31.01.2025 | 11,90 | 12,10 | 11,90 | 12,10 | 0,83% | - |
| 30.01.2025 | 12,00 | 12,10 | 12,00 | 12,00 | 0,84% | - |
| 29.01.2025 | 12,10 | 12,10 | 11,90 | 11,90 | -1,65% | - |
| 28.01.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 0,83% | - |
| 27.01.2025 | 12,20 | 12,30 | 11,90 | 12,00 | 1,69% | 292,00 |
| 24.01.2025 | 11,90 | 11,90 | 11,80 | 11,80 | -0,84% | - |
| 23.01.2025 | 11,90 | 12,00 | 11,90 | 11,90 | 0,00% | - |
| 22.01.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -1,65% | - |
| 21.01.2025 | 12,00 | 12,10 | 11,90 | 12,10 | 0,83% | - |
| 20.01.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -1,64% | - |
| 17.01.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | - |
| 16.01.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 1,68% | 1.000,00 |
| 15.01.2025 | 11,80 | 12,00 | 11,80 | 11,90 | 0,85% | 750,00 |
| 14.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 13.01.2025 | 11,50 | 11,80 | 11,50 | 11,80 | 0,00% | - |
| 10.01.2025 | 11,80 | 11,80 | 11,60 | 11,80 | 0,00% | 99,00 |
| 09.01.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 0,85% | - |