Holen Sie sich die Stockscreener-App
4.795
0.10%
-0.005
Ellington Credit Co-Aktien (EARN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-12 | $4.84 | $4.77 | $0.07 | 204,124.0 | -0.10% |
| 2026-05-11 | $4.91 | $4.80 | $0.11 | 486,402.0 | -2.64% |
| 2026-05-08 | $4.94 | $4.88 | $0.0599 | 252,742.0 | +1.65% |
| 2026-05-07 | $4.92 | $4.84 | $0.075 | 360,622.0 | +0.00% |
| 2026-05-06 | $4.85 | $4.79 | $0.06 | 313,675.0 | +1.46% |
| 2026-05-05 | $4.80 | $4.72 | $0.0801 | 367,870.0 | +1.27% |
| 2026-05-04 | $4.79 | $4.71 | $0.08 | 581,855.0 | -1.26% |
| 2026-05-01 | $4.79 | $4.68 | $0.1099 | 419,505.0 | +1.27% |
| 2026-04-30 | $4.81 | $4.60 | $0.206 | 733,967.0 | +0.85% |
| 2026-04-29 | $4.78 | $4.67 | $0.11 | 727,698.0 | -1.68% |
| 2026-04-28 | $4.78 | $4.71 | $0.068 | 384,166.0 | +0.42% |
| 2026-04-27 | $4.76 | $4.67 | $0.10 | 507,207.0 | +1.72% |
| 2026-04-24 | $4.69 | $4.58 | $0.11 | 429,020.0 | +1.53% |
| 2026-04-23 | $4.61 | $4.55 | $0.055 | 397,473.0 | -0.22% |
| 2026-04-22 | $4.63 | $4.59 | $0.04 | 267,166.0 | +0.44% |
| 2026-04-21 | $4.67 | $4.57 | $0.10 | 304,631.0 | -1.08% |
| 2026-04-20 | $4.63 | $4.54 | $0.09 | 755,239.0 | -1.91% |
| 2026-04-17 | $4.76 | $4.66 | $0.105 | 430,241.0 | +1.07% |
| 2026-04-16 | $4.73 | $4.67 | $0.06 | 327,550.0 | -0.85% |
| 2026-04-15 | $4.72 | $4.64 | $0.082 | 283,077.0 | +1.73% |
| 2026-04-14 | $4.68 | $4.60 | $0.078 | 369,300.0 | +0.43% |
Ellington Credit Co-Aktien (EARN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ellington Credit Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EARN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ellington Credit Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ellington Credit Co-Aktien (EARN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $4.94 | $4.68 | $0.2598 | 2,986,795.0 | +1.59% |
| 2026-04 | $4.81 | $4.42 | $0.391 | 8,538,064.0 | +6.55% |
| 2026-03 | $5.02 | $4.27 | $0.75 | 11,868,723.0 | -9.41% |
| 2026-02 | $5.48 | $4.83 | $0.647 | 10,651,410.0 | -10.44% |
| 2026-01 | $5.72 | $5.22 | $0.495 | 7,915,577.0 | +3.61% |
Ellington Credit Co-Aktien (EARN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $5.42 | $5.10 | $0.3158 | 6,616,440.0 | -2.03% |
| 2025-11 | $5.55 | $5.02 | $0.53 | 6,277,048.0 | +6.48% |
| 2025-10 | $5.51 | $5.00 | $0.505 | 8,369,129.0 | -6.61% |
| 2025-09 | $5.76 | $5.41 | $0.355 | 5,263,141.0 | -4.55% |
| 2025-08 | $5.89 | $5.55 | $0.34 | 8,257,510.0 | -2.39% |
| 2025-07 | $6.08 | $5.68 | $0.40 | 6,250,010.0 | +1.74% |
| 2025-06 | $5.80 | $5.53 | $0.27 | 5,023,985.0 | +2.31% |
| 2025-05 | $5.74 | $5.26 | $0.48 | 7,530,279.0 | +2.93% |
| 2025-04 | $5.72 | $4.33 | $1.39 | 19,231,204.0 | +0.92% |
| 2025-03 | $6.49 | $5.41 | $1.08 | 19,063,556.0 | -16.38% |
| 2025-02 | $6.65 | $6.43 | $0.215 | 13,585,940.0 | -1.37% |
| 2025-01 | $6.86 | $6.30 | $0.56 | 12,005,689.0 | -0.91% |
Ellington Credit Co-Aktien (EARN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.99 | $6.40 | $0.59 | 9,656,409.0 | -2.38% |
| 2024-11 | $6.90 | $6.25 | $0.65 | 9,056,567.0 | +2.91% |
| 2024-10 | $7.11 | $6.43 | $0.6799 | 8,547,344.0 | -6.30% |
| 2024-09 | $7.11 | $6.76 | $0.35 | 7,699,366.0 | +0.87% |
| 2024-08 | $7.08 | $6.20 | $0.8825 | 8,091,973.0 | -1.42% |
| 2024-07 | $7.20 | $6.81 | $0.39 | 11,248,402.0 | +1.01% |
| 2024-06 | $7.20 | $6.89 | $0.3086 | 4,842,792.0 | -1.56% |
| 2024-05 | $7.26 | $6.62 | $0.64 | 5,417,970.0 | +6.81% |
| 2024-04 | $7.05 | $6.46 | $0.59 | 5,000,538.0 | -4.34% |
| 2024-03 | $7.02 | $5.91 | $1.11 | 5,423,065.0 | +16.13% |
| 2024-02 | $6.14 | $5.54 | $0.5958 | 5,127,482.0 | -0.67% |
| 2024-01 | $6.25 | $5.83 | $0.42 | 5,082,364.0 | -2.28% |
0.15%
0.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):