Holen Sie sich die Stockscreener-App
5.17
0.78%
0.04
Handel nachbörslich:
5.17
Ellington Credit Co-Aktien (EARN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $5.20 | $5.15 | $0.05 | 214,321.0 | +0.78% |
| 2025-12-11 | $5.19 | $5.12 | $0.07 | 411,125.0 | -1.54% |
| 2025-12-10 | $5.33 | $5.17 | $0.1632 | 434,410.0 | -2.62% |
| 2025-12-09 | $5.37 | $5.27 | $0.095 | 216,140.0 | +1.33% |
| 2025-12-08 | $5.39 | $5.24 | $0.1534 | 295,562.0 | -1.49% |
| 2025-12-05 | $5.42 | $5.32 | $0.0916 | 295,318.0 | +0.56% |
| 2025-12-04 | $5.33 | $5.28 | $0.05 | 151,294.0 | +0.76% |
| 2025-12-03 | $5.33 | $5.26 | $0.07 | 355,171.0 | +0.57% |
| 2025-12-02 | $5.36 | $5.25 | $0.11 | 306,473.0 | -0.75% |
| 2025-12-01 | $5.40 | $5.30 | $0.10 | 337,045.0 | -2.21% |
| 2025-11-28 | $5.50 | $5.39 | $0.11 | 245,571.0 | -1.63% |
| 2025-11-26 | $5.55 | $5.42 | $0.13 | 511,721.0 | +1.47% |
| 2025-11-25 | $5.44 | $5.38 | $0.0601 | 264,121.0 | +0.93% |
| 2025-11-24 | $5.38 | $5.32 | $0.057 | 312,958.0 | +1.70% |
| 2025-11-21 | $5.31 | $5.10 | $0.21 | 368,489.0 | +3.12% |
| 2025-11-20 | $5.18 | $5.08 | $0.105 | 467,174.0 | +0.59% |
| 2025-11-19 | $5.24 | $5.09 | $0.145 | 293,544.0 | -1.35% |
| 2025-11-18 | $5.20 | $5.12 | $0.08 | 170,223.0 | -0.77% |
| 2025-11-17 | $5.29 | $5.16 | $0.1349 | 266,624.0 | -0.76% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $5.42 | $5.12 | $0.2958 | 3,231,180.0 | -4.61% |
| 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% |
Ellington Credit Co-Aktien (EARN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.45 | $6.00 | $0.455 | 5,577,490.0 | +0.99% |
| 2023-11 | $6.15 | $5.27 | $0.8799 | 2,849,662.0 | +14.96% |
| 2023-10 | $6.20 | $5.09 | $1.11 | 2,832,321.0 | -14.98% |
| 2023-09 | $6.63 | $6.07 | $0.56 | 1,938,182.0 | -5.91% |
| 2023-08 | $7.27 | $6.50 | $0.77 | 2,934,103.0 | -9.34% |
| 2023-07 | $7.64 | $6.82 | $0.82 | 2,818,493.0 | +0.97% |
| 2023-06 | $7.36 | $6.85 | $0.51 | 1,783,977.0 | +5.10% |
| 2023-05 | $7.41 | $6.75 | $0.66 | 1,565,090.0 | -6.92% |
| 2023-04 | $7.45 | $6.95 | $0.50 | 1,604,323.0 | +0.96% |
| 2023-03 | $7.94 | $6.83 | $1.11 | 2,252,219.0 | -5.93% |
| 2023-02 | $8.09 | $7.64 | $0.45 | 1,596,804.0 | -1.90% |
| 2023-01 | $8.15 | $6.89 | $1.26 | 1,973,411.0 | +15.31% |
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):