Ellington Financial Inc. EFC
NYSE · Vereinigte Staaten · Finanzen
$11,61-0,22 (-1,85 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,60 | -1,95 % | $11,80 | $11,83 | $11,51 | 401,57K |
| 2026-09-30 | $11,83 | -2,87 % | $12,12 | $12,13 | $11,82 | 2,57M |
| 2026-09-29 | $12,18 | -0,16 % | $12,22 | $12,28 | $12,11 | 1,60M |
| 2026-09-28 | $12,20 | -1,29 % | $12,32 | $12,40 | $12,15 | 1,55M |
| 2026-09-25 | $12,36 | -0,08 % | $12,37 | $12,42 | $12,19 | 1,58M |
| 2026-09-24 | $12,37 | -0,32 % | $12,45 | $12,49 | $12,30 | 1,49M |
| 2026-09-23 | $12,41 | -2,28 % | $12,70 | $12,70 | $12,41 | 1,58M |
| 2026-09-22 | $12,70 | +0,71 % | $12,72 | $12,79 | $12,66 | 1,08M |
| 2026-09-21 | $12,61 | +1,37 % | $12,50 | $12,65 | $12,47 | 1,33M |
| 2026-09-18 | $12,44 | -1,11 % | $12,55 | $12,55 | $12,36 | 3,28M |
| 2026-09-17 | $12,58 | -0,32 % | $12,78 | $12,79 | $12,58 | 1,42M |
| 2026-09-16 | $12,62 | 0,00 % | $12,65 | $12,75 | $12,53 | 1,38M |
| 2026-09-15 | $12,62 | -1,48 % | $12,80 | $12,83 | $12,59 | 1,25M |
| 2026-09-14 | $12,81 | -0,62 % | $12,88 | $12,97 | $12,73 | 1,09M |
| 2026-09-11 | $12,89 | -1,15 % | $13,12 | $13,15 | $12,86 | 1,16M |
| 2026-09-10 | $13,04 | -1,66 % | $13,25 | $13,26 | $12,98 | 1,30M |
| 2026-09-09 | $13,26 | -0,90 % | $13,36 | $13,41 | $13,26 | 1,04M |
| 2026-09-08 | $13,38 | -0,67 % | $13,45 | $13,51 | $13,37 | 841,50K |
| 2026-09-04 | $13,47 | +0,90 % | $13,31 | $13,53 | $13,30 | 919,10K |
| 2026-09-03 | $13,35 | +0,15 % | $13,42 | $13,46 | $13,27 | 851,60K |
| 2026-09-02 | $13,33 | +0,53 % | $13,31 | $13,36 | $13,23 | 995,10K |
| 2026-09-01 | $13,26 | -0,90 % | $13,34 | $13,42 | $13,24 | 1,23M |
| 2026-08-31 | $13,38 | -1,40 % | $13,40 | $13,52 | $13,35 | 1,31M |
| 2026-08-28 | $13,57 | 0,00 % | $13,63 | $13,66 | $13,53 | 1,03M |
| 2026-08-27 | $13,57 | +0,82 % | $13,46 | $13,61 | $13,35 | 941,30K |
| 2026-08-26 | $13,46 | -0,88 % | $13,57 | $13,59 | $13,44 | 1,01M |
| 2026-08-25 | $13,58 | -0,29 % | $13,65 | $13,68 | $13,55 | 978,80K |
| 2026-08-24 | $13,62 | -0,07 % | $13,64 | $13,67 | $13,57 | 850,50K |
| 2026-08-21 | $13,63 | +0,07 % | $13,69 | $13,69 | $13,61 | 789,40K |
| 2026-08-20 | $13,62 | -0,66 % | $13,67 | $13,70 | $13,54 | 812,30K |
| 2026-08-19 | $13,71 | +0,73 % | $13,75 | $13,82 | $13,67 | 1,08M |
| 2026-08-18 | $13,61 | +0,15 % | $13,63 | $13,65 | $13,53 | 789,00K |
| 2026-08-17 | $13,59 | -0,59 % | $13,62 | $13,74 | $13,55 | 755,10K |
| 2026-08-14 | $13,67 | -0,07 % | $13,68 | $13,77 | $13,65 | 1,02M |
| 2026-08-13 | $13,68 | +0,44 % | $13,65 | $13,72 | $13,62 | 821,30K |
| 2026-08-12 | $13,62 | +0,15 % | $13,65 | $13,73 | $13,56 | 983,00K |
| 2026-08-11 | $13,60 | +0,97 % | $13,43 | $13,70 | $13,38 | 1,32M |
| 2026-08-10 | $13,47 | -0,96 % | $13,59 | $13,63 | $13,34 | 1,35M |
| 2026-08-07 | $13,60 | +3,50 % | $13,45 | $13,75 | $13,37 | 2,23M |
| 2026-08-06 | $13,14 | -0,76 % | $13,21 | $13,30 | $13,13 | 1,13M |
| 2026-08-05 | $13,24 | -0,45 % | $13,28 | $13,29 | $13,18 | 987,50K |
| 2026-08-04 | $13,30 | -0,23 % | $13,33 | $13,36 | $13,21 | 1,09M |
| 2026-08-03 | $13,33 | +0,38 % | $13,32 | $13,44 | $13,30 | 1,66M |
| 2026-07-31 | $13,28 | -1,56 % | $13,37 | $13,38 | $13,20 | 1,65M |
| 2026-07-30 | $13,49 | +0,22 % | $13,55 | $13,56 | $13,35 | 1,31M |
| 2026-07-29 | $13,46 | -0,66 % | $13,52 | $13,61 | $13,42 | 1,10M |
| 2026-07-28 | $13,55 | +1,42 % | $13,38 | $13,61 | $13,37 | 1,09M |
| 2026-07-27 | $13,36 | -0,07 % | $13,44 | $13,51 | $13,36 | 820,40K |
| 2026-07-24 | $13,37 | +0,68 % | $13,35 | $13,43 | $13,33 | 780,00K |
| 2026-07-23 | $13,28 | -1,26 % | $13,40 | $13,43 | $13,24 | 1,37M |
| 2026-07-22 | $13,45 | -0,30 % | $13,50 | $13,52 | $13,39 | 770,10K |
| 2026-07-21 | $13,49 | +0,60 % | $13,43 | $13,55 | $13,42 | 1,00M |
| 2026-07-20 | $13,41 | -0,89 % | $13,57 | $13,58 | $13,37 | 1,06M |
| 2026-07-17 | $13,53 | -1,24 % | $13,66 | $13,75 | $13,46 | 1,07M |
| 2026-07-16 | $13,70 | -0,07 % | $13,72 | $13,79 | $13,66 | 1,18M |
| 2026-07-15 | $13,71 | +0,66 % | $13,71 | $13,84 | $13,66 | 1,77M |
| 2026-07-14 | $13,62 | +1,26 % | $13,52 | $13,74 | $13,52 | 1,48M |
| 2026-07-13 | $13,45 | -0,96 % | $13,62 | $13,62 | $13,41 | 1,04M |
| 2026-07-10 | $13,58 | +0,37 % | $13,60 | $13,61 | $13,50 | 565,90K |
| 2026-07-09 | $13,53 | +0,82 % | $13,55 | $13,62 | $13,42 | 1,07M |
| 2026-07-08 | $13,42 | -0,45 % | $13,45 | $13,51 | $13,38 | 1,19M |
| 2026-07-07 | $13,48 | -0,74 % | $13,60 | $13,65 | $13,43 | 959,70K |
| 2026-07-06 | $13,58 | +0,82 % | $13,49 | $13,60 | $13,44 | 1,14M |
| 2026-07-02 | $13,47 | -0,37 % | $13,60 | $13,69 | $13,41 | 998,00K |
| 2026-07-01 | $13,52 | -0,66 % | $13,64 | $13,70 | $13,52 | 1,32M |
| 2026-06-30 | $13,61 | -0,44 % | $13,51 | $13,69 | $13,50 | 1,93M |
| 2026-06-29 | $13,67 | +0,74 % | $13,61 | $13,70 | $13,49 | 2,12M |
| 2026-06-26 | $13,57 | -0,59 % | $13,70 | $13,73 | $13,56 | 3,60M |
| 2026-06-25 | $13,65 | 0,00 % | $13,69 | $13,82 | $13,63 | 1,29M |
| 2026-06-24 | $13,65 | +1,19 % | $13,54 | $13,73 | $13,52 | 1,48M |
| 2026-06-23 | $13,49 | +1,43 % | $13,27 | $13,53 | $13,23 | 1,23M |
| 2026-06-22 | $13,30 | -1,04 % | $13,42 | $13,53 | $13,27 | 1,14M |
| 2026-06-18 | $13,44 | +0,15 % | $13,49 | $13,50 | $13,35 | 2,51M |
| 2026-06-17 | $13,42 | -1,83 % | $13,57 | $13,59 | $13,34 | 1,98M |
| 2026-06-16 | $13,67 | +0,59 % | $13,61 | $13,79 | $13,59 | 1,32M |
| 2026-06-15 | $13,59 | -0,66 % | $13,75 | $13,77 | $13,56 | 1,16M |
| 2026-06-12 | $13,68 | +0,37 % | $13,70 | $13,75 | $13,66 | 965,50K |
| 2026-06-11 | $13,63 | +0,15 % | $13,69 | $13,74 | $13,59 | 1,01M |
| 2026-06-10 | $13,61 | +0,15 % | $13,62 | $13,73 | $13,59 | 1,26M |
| 2026-06-09 | $13,59 | +1,57 % | $13,49 | $13,64 | $13,48 | 983,60K |
| 2026-06-08 | $13,38 | -1,25 % | $13,58 | $13,62 | $13,38 | 1,13M |
| 2026-06-05 | $13,55 | +0,22 % | $13,51 | $13,61 | $13,50 | 832,40K |
| 2026-06-04 | $13,52 | +1,20 % | $13,43 | $13,58 | $13,36 | 665,60K |
| 2026-06-03 | $13,36 | -1,76 % | $13,51 | $13,59 | $13,35 | 1,15M |
| 2026-06-02 | $13,60 | +1,27 % | $13,40 | $13,61 | $13,40 | 981,10K |
| 2026-06-01 | $13,43 | -1,03 % | $13,45 | $13,55 | $13,38 | 964,80K |
| 2026-05-29 | $13,57 | -0,15 % | $13,46 | $13,64 | $13,33 | 1,53M |
| 2026-05-28 | $13,59 | -0,07 % | $13,58 | $13,61 | $13,45 | 1,46M |
| 2026-05-27 | $13,60 | +0,07 % | $13,60 | $13,73 | $13,59 | 1,33M |
| 2026-05-26 | $13,59 | +0,74 % | $13,52 | $13,61 | $13,48 | 1,26M |