Holen Sie sich die Stockscreener-App
4.74
7.24%
-0.37
Handel nachbörslich:
4.93
0.19
+4.01%
Ellington Credit Co-Aktien (EARN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $5.05 | $4.74 | $0.31 | 1,773,069.0 | -7.24% |
| 2025-04-03 | $5.26 | $5.11 | $0.155 | 1,901,846.0 | -3.04% |
| 2025-04-02 | $5.50 | $5.27 | $0.23 | 2,574,127.0 | -4.18% |
| 2025-04-01 | $5.63 | $5.46 | $0.175 | 1,355,490.0 | +1.66% |
| 2025-03-31 | $5.73 | $5.41 | $0.32 | 4,840,581.0 | -7.20% |
| 2025-03-28 | $5.97 | $5.74 | $0.23 | 728,169.0 | -2.35% |
| 2025-03-27 | $5.98 | $5.84 | $0.14 | 573,624.0 | +1.88% |
| 2025-03-26 | $5.91 | $5.76 | $0.145 | 685,411.0 | -0.34% |
| 2025-03-25 | $5.88 | $5.80 | $0.08 | 637,860.0 | +1.55% |
| 2025-03-24 | $5.81 | $5.70 | $0.11 | 578,812.0 | +1.58% |
| 2025-03-21 | $5.77 | $5.68 | $0.09 | 507,505.0 | -1.04% |
| 2025-03-20 | $5.81 | $5.73 | $0.08 | 498,291.0 | +0.00% |
| 2025-03-19 | $5.84 | $5.68 | $0.16 | 859,411.0 | -0.69% |
| 2025-03-18 | $5.85 | $5.80 | $0.05 | 452,792.0 | -0.68% |
| 2025-03-17 | $5.90 | $5.81 | $0.09 | 821,169.0 | +0.34% |
| 2025-03-14 | $5.94 | $5.79 | $0.15 | 1,302,692.0 | -1.36% |
| 2025-03-13 | $6.13 | $5.78 | $0.35 | 1,454,314.0 | -3.44% |
| 2025-03-12 | $6.16 | $6.03 | $0.13 | 857,544.0 | -0.16% |
| 2025-03-11 | $6.38 | $6.08 | $0.2964 | 948,905.0 | -3.32% |
| 2025-03-10 | $6.46 | $6.32 | $0.14 | 810,633.0 | -1.25% |
| 2025-03-07 | $6.43 | $6.37 | $0.065 | 622,858.0 | +0.31% |
| 2025-03-06 | $6.43 | $6.36 | $0.07 | 317,700.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $5.63 | $4.74 | $0.89 | 9,377,601.0 | -12.38% |
| 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% |
7.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):