11,200€
-0,18%
Echtzeit-Aktienkurs Ellington Financial Inc.
Bid:
Ask:
Aktienkurse zur Ellington Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 11,21 | 11,28 | 11,12 | 11,22 | 0,67% | - |
| 27.01.2026 | 11,68 | 11,68 | 11,04 | 11,15 | -5,03% | 900,00 |
| 26.01.2026 | 11,71 | 11,80 | 11,63 | 11,74 | -1,51% | - |
| 23.01.2026 | 11,92 | 11,94 | 11,84 | 11,92 | -0,42% | - |
| 22.01.2026 | 11,98 | 12,01 | 11,89 | 11,97 | 1,14% | - |
| 20.01.2026 | 11,97 | 11,97 | 11,78 | 11,83 | -1,70% | - |
| 19.01.2026 | 11,96 | 12,15 | 11,86 | 12,04 | 0,38% | - |
| 16.01.2026 | 11,95 | 12,05 | 11,86 | 11,99 | 0,76% | - |
| 15.01.2026 | 11,83 | 11,92 | 11,74 | 11,90 | 1,28% | 170,00 |
| 14.01.2026 | 11,76 | 11,76 | 11,67 | 11,75 | 0,21% | - |
| 13.01.2026 | 11,82 | 11,91 | 11,70 | 11,73 | 0,04% | 325,00 |
| 12.01.2026 | 11,71 | 11,79 | 11,60 | 11,72 | -1,43% | 100,00 |
| 09.01.2026 | 11,84 | 11,95 | 11,71 | 11,89 | 1,93% | - |
| 08.01.2026 | 11,62 | 11,68 | 11,53 | 11,67 | -0,26% | - |
| 07.01.2026 | 11,57 | 11,75 | 11,49 | 11,70 | 1,96% | - |
| 06.01.2026 | 11,48 | 11,48 | 11,47 | 11,47 | 0,70% | - |
| 05.01.2026 | 11,72 | 11,76 | 11,34 | 11,39 | 0,00% | - |
| 02.01.2026 | 11,40 | 11,40 | 11,39 | 11,39 | -3,35% | - |
| 30.12.2025 | 11,71 | 11,79 | 11,62 | 11,79 | 0,68% | - |
| 29.12.2025 | 11,76 | 11,84 | 11,67 | 11,71 | -0,17% | - |
| 23.12.2025 | 11,83 | 11,87 | 11,70 | 11,73 | -0,68% | - |
| 22.12.2025 | 11,83 | 11,83 | 11,74 | 11,81 | 0,43% | - |
| 19.12.2025 | 11,75 | 11,76 | 11,75 | 11,76 | -0,08% | - |
| 18.12.2025 | 11,69 | 11,77 | 11,60 | 11,77 | 1,55% | - |
| 17.12.2025 | 11,58 | 11,60 | 11,51 | 11,59 | -0,39% | - |
| 11.12.2025 | 11,69 | 11,70 | 11,59 | 11,63 | -1,19% | - |
| 08.12.2025 | 11,77 | 11,83 | 11,69 | 11,77 | 0,73% | - |
| 05.12.2025 | 11,70 | 11,70 | 11,62 | 11,69 | -0,60% | - |
| 04.12.2025 | 11,76 | 11,76 | 11,67 | 11,76 | 0,04% | - |
| 03.12.2025 | 11,71 | 11,75 | 11,63 | 11,75 | 1,56% | - |
| 02.12.2025 | 11,57 | 11,58 | 11,49 | 11,57 | 0,52% | - |
| 01.12.2025 | 11,79 | 11,81 | 11,48 | 11,51 | -2,37% | - |
| 28.11.2025 | 11,94 | 12,06 | 11,78 | 11,79 | -1,91% | - |
| 27.11.2025 | 12,03 | 12,05 | 11,93 | 12,02 | 0,25% | - |
| 26.11.2025 | 11,92 | 12,04 | 11,92 | 11,99 | 0,08% | - |
| 25.11.2025 | 11,79 | 11,98 | 11,79 | 11,98 | 1,10% | 400,00 |
| 24.11.2025 | 11,89 | 11,91 | 11,84 | 11,85 | -0,75% | - |
| 21.11.2025 | 11,79 | 12,00 | 11,79 | 11,94 | 0,76% | - |
| 20.11.2025 | 11,83 | 11,96 | 11,83 | 11,85 | 0,17% | - |
| 19.11.2025 | 11,72 | 11,84 | 11,72 | 11,83 | 0,51% | - |
| 18.11.2025 | 11,58 | 11,79 | 11,58 | 11,77 | 0,34% | - |
| 17.11.2025 | 11,76 | 11,87 | 11,73 | 11,73 | -0,59% | - |
| 14.11.2025 | 11,62 | 11,81 | 11,60 | 11,80 | 0,94% | - |
| 13.11.2025 | 11,83 | 11,83 | 11,67 | 11,69 | -1,52% | - |
| 12.11.2025 | 11,75 | 11,93 | 11,75 | 11,87 | -1,17% | - |
| 11.11.2025 | 11,42 | 12,01 | 11,42 | 12,01 | 4,71% | - |
| 10.11.2025 | 11,53 | 11,62 | 11,47 | 11,47 | -0,52% | 85,00 |
| 07.11.2025 | 11,87 | 11,89 | 11,53 | 11,53 | -3,35% | 1.500,00 |
| 06.11.2025 | 11,80 | 11,98 | 11,80 | 11,93 | 0,34% | - |
| 05.11.2025 | 11,84 | 11,92 | 11,84 | 11,89 | -0,08% | - |
| 04.11.2025 | 11,53 | 11,90 | 11,53 | 11,90 | 1,97% | - |
| 03.11.2025 | 11,51 | 11,67 | 11,42 | 11,67 | 1,83% | 350,00 |
| 31.10.2025 | 11,42 | 11,53 | 11,41 | 11,46 | -0,61% | 87,00 |
| 30.10.2025 | 11,39 | 11,55 | 11,39 | 11,53 | 1,05% | - |
| 29.10.2025 | 11,45 | 11,52 | 11,41 | 11,41 | -0,09% | - |
| 28.10.2025 | 11,50 | 11,50 | 11,38 | 11,42 | 0,00% | 102,00 |
| 27.10.2025 | 11,52 | 11,52 | 11,30 | 11,42 | -0,26% | - |
| 24.10.2025 | 11,57 | 11,63 | 11,45 | 11,45 | -1,21% | - |
| 23.10.2025 | 11,70 | 11,70 | 11,59 | 11,59 | -1,36% | - |
| 22.10.2025 | 11,63 | 11,83 | 11,63 | 11,75 | 0,43% | - |
| 21.10.2025 | 11,67 | 11,75 | 11,67 | 11,70 | -0,17% | - |
| 20.10.2025 | 11,60 | 11,72 | 11,59 | 11,72 | 0,69% | - |
| 17.10.2025 | 11,50 | 11,67 | 11,50 | 11,64 | 0,09% | - |
| 16.10.2025 | 11,66 | 11,73 | 11,62 | 11,63 | -1,11% | - |
| 15.10.2025 | 11,69 | 11,77 | 11,69 | 11,76 | 0,17% | - |
| 14.10.2025 | 11,50 | 11,74 | 11,50 | 11,74 | 1,03% | - |
| 13.10.2025 | 11,57 | 11,64 | 11,42 | 11,62 | 0,61% | - |
| 10.10.2025 | 11,58 | 11,72 | 11,55 | 11,55 | -0,86% | - |
| 09.10.2025 | 11,64 | 11,70 | 11,64 | 11,65 | -0,09% | - |
| 08.10.2025 | 11,50 | 11,66 | 11,50 | 11,66 | 1,39% | - |
| 07.10.2025 | 11,26 | 11,51 | 11,26 | 11,50 | 1,68% | - |
| 06.10.2025 | 11,31 | 11,41 | 11,29 | 11,31 | -0,26% | - |
| 03.10.2025 | 11,24 | 11,38 | 11,24 | 11,34 | 1,25% | - |
| 02.10.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 0,72% | 1.300,00 |
| 01.10.2025 | 10,92 | 11,12 | 10,92 | 11,12 | 1,09% | - |
| 30.09.2025 | 10,91 | 11,03 | 10,85 | 11,00 | -0,54% | 200,00 |
| 29.09.2025 | 11,18 | 11,18 | 11,01 | 11,06 | -1,34% | - |
| 26.09.2025 | 11,12 | 11,26 | 11,12 | 11,21 | 0,45% | - |
| 25.09.2025 | 10,98 | 11,19 | 10,98 | 11,16 | 1,18% | - |
| 24.09.2025 | 11,00 | 11,09 | 10,96 | 11,03 | 0,18% | - |
| 23.09.2025 | 10,93 | 11,05 | 10,93 | 11,01 | 0,55% | - |
| 22.09.2025 | 11,20 | 11,20 | 10,94 | 10,95 | -2,32% | - |
| 19.09.2025 | 11,21 | 11,23 | 11,21 | 11,21 | 0,18% | - |
| 18.09.2025 | 11,17 | 11,40 | 11,08 | 11,19 | 0,36% | 200,00 |
| 17.09.2025 | 11,08 | 11,28 | 11,07 | 11,15 | 0,18% | - |
| 16.09.2025 | 11,32 | 11,32 | 11,12 | 11,13 | -2,11% | - |
| 15.09.2025 | 11,44 | 11,44 | 11,28 | 11,37 | -0,52% | - |
| 12.09.2025 | 11,46 | 11,46 | 11,43 | 11,43 | -1,42% | - |
| 11.09.2025 | 11,63 | 11,68 | 11,55 | 11,60 | 0,04% | - |
| 10.09.2025 | 11,57 | 11,61 | 11,50 | 11,59 | -1,99% | - |
| 08.09.2025 | 11,81 | 11,86 | 11,73 | 11,83 | 0,38% | - |
| 05.09.2025 | 11,68 | 11,78 | 11,65 | 11,78 | 0,34% | - |
| 04.09.2025 | 11,64 | 11,74 | 11,64 | 11,74 | 0,43% | - |
| 03.09.2025 | 11,54 | 11,69 | 11,54 | 11,69 | 0,69% | - |
| 02.09.2025 | 11,48 | 11,61 | 11,48 | 11,61 | 1,13% | - |
| 01.09.2025 | 11,55 | 11,62 | 11,45 | 11,48 | -1,37% | 34,00 |
| 29.08.2025 | 11,67 | 11,67 | 11,61 | 11,64 | -0,94% | - |
| 28.08.2025 | 11,78 | 11,78 | 11,74 | 11,75 | -0,68% | - |
| 27.08.2025 | 11,82 | 11,94 | 11,82 | 11,83 | -0,67% | - |
| 26.08.2025 | 11,87 | 11,93 | 11,86 | 11,91 | -0,08% | - |