Holen Sie sich die Stockscreener-App
7.186
0.33%
+0.016
Ellington Residential Mortgage REIT-Aktien (EARN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-15 | $7.24 | $7.06 | $0.18 | 134,835.0 | +0.42% |
| 2024-05-14 | $7.23 | $7.13 | $0.0989 | 181,412.0 | +0.42% |
| 2024-05-13 | $7.14 | $7.08 | $0.0603 | 154,689.0 | +0.85% |
| 2024-05-10 | $7.13 | $7.03 | $0.0993 | 150,489.0 | +0.71% |
| 2024-05-09 | $7.13 | $6.97 | $0.16 | 257,512.0 | -0.28% |
| 2024-05-08 | $7.11 | $7.01 | $0.095 | 188,366.0 | -0.14% |
| 2024-05-07 | $7.19 | $7.05 | $0.14 | 206,540.0 | -1.12% |
| 2024-05-06 | $7.14 | $6.91 | $0.23 | 330,372.0 | +3.63% |
| 2024-05-03 | $6.91 | $6.78 | $0.13 | 196,786.0 | +1.17% |
| 2024-05-02 | $6.85 | $6.73 | $0.1162 | 134,207.0 | +0.59% |
| 2024-05-01 | $6.84 | $6.62 | $0.225 | 227,109.0 | +2.42% |
| 2024-04-30 | $6.71 | $6.61 | $0.10 | 128,155.0 | -1.05% |
| 2024-04-29 | $6.75 | $6.66 | $0.095 | 164,506.0 | -1.18% |
| 2024-04-26 | $6.79 | $6.71 | $0.075 | 323,081.0 | +0.60% |
| 2024-04-25 | $6.73 | $6.64 | $0.09 | 159,835.0 | -0.15% |
| 2024-04-24 | $6.78 | $6.68 | $0.095 | 165,234.0 | -0.30% |
| 2024-04-23 | $6.77 | $6.70 | $0.07 | 193,852.0 | +1.20% |
| 2024-04-22 | $6.75 | $6.65 | $0.10 | 201,807.0 | -0.74% |
| 2024-04-19 | $6.73 | $6.50 | $0.23 | 293,825.0 | -0.15% |
| 2024-04-18 | $6.75 | $6.60 | $0.147 | 195,039.0 | +1.97% |
| 2024-04-17 | $6.66 | $6.54 | $0.115 | 123,502.0 | +0.76% |
| 2024-04-16 | $6.60 | $6.46 | $0.14 | 179,088.0 | -0.46% |
Ellington Residential Mortgage REIT-Aktien (EARN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ellington Residential Mortgage REIT-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 Residential Mortgage REIT-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ellington Residential Mortgage REIT-Aktien (EARN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $7.24 | $6.62 | $0.62 | 2,162,317.0 | +8.92% |
| 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 Residential Mortgage REIT-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% |
Ellington Residential Mortgage REIT-Aktien (EARN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $7.39 | $6.74 | $0.65 | 1,873,477.0 | -5.64% |
| 2022-11 | $7.41 | $6.36 | $1.05 | 1,762,318.0 | +8.67% |
| 2022-10 | $7.05 | $5.70 | $1.35 | 1,814,407.0 | +8.43% |
| 2022-09 | $8.05 | $5.90 | $2.15 | 1,917,725.0 | -23.64% |
| 2022-08 | $8.84 | $8.03 | $0.8099 | 2,056,109.0 | -4.94% |
| 2022-07 | $8.75 | $7.45 | $1.30 | 1,713,057.0 | +13.79% |
| 2022-06 | $8.31 | $6.40 | $1.91 | 2,446,594.0 | -8.46% |
| 2022-05 | $8.97 | $7.50 | $1.47 | 3,493,633.0 | -7.06% |
| 2022-04 | $10.02 | $8.61 | $1.41 | 3,801,569.0 | -12.98% |
| 2022-03 | $10.37 | $9.20 | $1.17 | 2,889,368.0 | +4.67% |
| 2022-02 | $10.53 | $8.90 | $1.63 | 2,580,008.0 | -8.54% |
| 2022-01 | $11.07 | $9.90 | $1.17 | 2,826,438.0 | +1.44% |
0.28%
0.35%
Kapitalisierung:
|
Volumen (24h):