Holen Sie sich die Stockscreener-App
3.98
1.49%
-0.06
Ellington Credit Co-Aktien (EARN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-01 | $4.09 | $3.98 | $0.1128 | 413,473.0 | -1.49% |
| 2026-09-30 | $4.24 | $4.04 | $0.20 | 468,139.0 | -5.61% |
| 2026-09-29 | $4.33 | $4.22 | $0.11 | 374,746.0 | +1.66% |
| 2026-09-28 | $4.25 | $4.21 | $0.04 | 262,250.0 | -1.17% |
| 2026-09-25 | $4.26 | $4.18 | $0.08 | 240,098.0 | +2.16% |
| 2026-09-24 | $4.22 | $4.17 | $0.0549 | 239,706.0 | -0.95% |
| 2026-09-23 | $4.26 | $4.21 | $0.055 | 182,167.0 | -1.17% |
| 2026-09-22 | $4.28 | $4.24 | $0.04 | 169,526.0 | -0.47% |
| 2026-09-21 | $4.30 | $4.24 | $0.0582 | 107,424.0 | +1.18% |
| 2026-09-18 | $4.26 | $4.21 | $0.05 | 191,000.0 | -0.70% |
| 2026-09-17 | $4.27 | $4.15 | $0.12 | 234,225.0 | +2.65% |
| 2026-09-16 | $4.18 | $4.10 | $0.08 | 417,070.0 | -0.24% |
| 2026-09-15 | $4.19 | $4.10 | $0.09 | 579,308.0 | -0.24% |
| 2026-09-14 | $4.34 | $4.15 | $0.19 | 623,806.0 | -3.47% |
| 2026-09-11 | $4.33 | $4.31 | $0.025 | 317,969.0 | +0.23% |
| 2026-09-10 | $4.36 | $4.29 | $0.07 | 230,080.0 | -0.23% |
| 2026-09-09 | $4.35 | $4.32 | $0.03 | 159,895.0 | -0.46% |
| 2026-09-08 | $4.36 | $4.31 | $0.0488 | 272,487.0 | -0.46% |
| 2026-09-04 | $4.38 | $4.33 | $0.045 | 327,738.0 | -0.46% |
| 2026-09-03 | $4.41 | $4.34 | $0.071 | 271,258.0 | -0.45% |
| 2026-09-02 | $4.40 | $4.32 | $0.08 | 258,944.0 | +2.09% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $4.09 | $3.98 | $0.1128 | 413,473.0 | +0.00% |
| 2026-09 | $4.44 | $3.98 | $0.4664 | 6,695,425.0 | -8.92% |
| 2026-08 | $4.50 | $4.25 | $0.25 | 8,584,758.0 | +1.16% |
| 2026-07 | $4.50 | $4.29 | $0.21 | 8,747,289.0 | -2.26% |
| 2026-06 | $4.80 | $4.34 | $0.46 | 7,769,957.0 | -6.75% |
| 2026-05 | $4.97 | $4.53 | $0.44 | 8,567,778.0 | +0.42% |
| 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% |
0.34%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):