Holen Sie sich die Stockscreener-App
11.81
1.83%
-0.22
Handel nachbörslich:
11.85
0.04
+0.34%
Ellington Financial Inc-Aktien (EFC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-09 | $11.95 | $11.57 | $0.3831 | 2,314,239.0 | -1.83% |
| 2026-03-06 | $12.27 | $11.90 | $0.365 | 1,978,447.0 | -1.39% |
| 2026-03-05 | $12.35 | $12.14 | $0.2086 | 1,703,586.0 | +0.00% |
| 2026-03-04 | $12.39 | $12.18 | $0.21 | 1,681,904.0 | -0.73% |
| 2026-03-03 | $12.41 | $12.21 | $0.20 | 1,644,183.0 | -1.36% |
| 2026-03-02 | $12.57 | $12.08 | $0.49 | 2,262,570.0 | +0.32% |
| 2026-02-27 | $12.56 | $12.31 | $0.25 | 2,346,468.0 | -1.27% |
| 2026-02-26 | $12.71 | $12.39 | $0.325 | 2,199,382.0 | +0.48% |
| 2026-02-25 | $12.59 | $12.34 | $0.2438 | 1,854,603.0 | +0.48% |
| 2026-02-24 | $12.47 | $12.21 | $0.26 | 2,154,006.0 | +0.40% |
| 2026-02-23 | $12.58 | $12.36 | $0.22 | 1,966,340.0 | +0.32% |
| 2026-02-20 | $12.52 | $12.32 | $0.195 | 1,783,669.0 | -0.64% |
| 2026-02-19 | $12.69 | $12.41 | $0.28 | 2,184,759.0 | -1.58% |
| 2026-02-18 | $12.82 | $12.63 | $0.185 | 1,767,880.0 | -1.33% |
| 2026-02-17 | $12.98 | $12.66 | $0.3145 | 1,506,172.0 | -0.93% |
| 2026-02-13 | $13.15 | $12.87 | $0.28 | 1,541,883.0 | -0.38% |
| 2026-02-12 | $13.11 | $12.95 | $0.155 | 1,545,869.0 | +0.23% |
| 2026-02-11 | $12.97 | $12.81 | $0.165 | 1,238,390.0 | +0.86% |
| 2026-02-10 | $12.94 | $12.79 | $0.1486 | 1,577,069.0 | +0.16% |
| 2026-02-09 | $12.96 | $12.71 | $0.245 | 1,519,230.0 | -1.31% |
Ellington Financial Inc-Aktien (EFC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ellington Financial Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EFC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ellington Financial Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ellington Financial Inc-Aktien (EFC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $12.57 | $11.57 | $1.00 | 13,899,168.0 | -4.91% |
| 2026-02 | $13.15 | $12.21 | $0.94 | 40,292,474.0 | -3.35% |
| 2026-01 | $14.12 | $12.71 | $1.40 | 48,170,853.0 | -5.38% |
Ellington Financial Inc-Aktien (EFC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $13.98 | $13.30 | $0.6839 | 30,974,670.0 | +0.36% |
| 2025-11 | $14.04 | $13.17 | $0.871 | 26,950,551.0 | +2.85% |
| 2025-10 | $13.79 | $12.89 | $0.90 | 26,666,740.0 | +2.62% |
| 2025-09 | $13.94 | $12.75 | $1.19 | 33,482,458.0 | -4.84% |
| 2025-08 | $14.07 | $12.60 | $1.47 | 26,666,917.0 | +7.49% |
| 2025-07 | $13.43 | $12.64 | $0.785 | 20,085,305.0 | -2.31% |
| 2025-06 | $13.19 | $12.30 | $0.8863 | 17,935,741.0 | +3.34% |
| 2025-05 | $13.38 | $12.40 | $0.9762 | 18,025,194.0 | -3.53% |
| 2025-04 | $13.30 | $11.12 | $2.19 | 27,004,112.0 | -1.73% |
| 2025-03 | $14.23 | $12.95 | $1.29 | 23,610,411.0 | -7.60% |
| 2025-02 | $14.40 | $12.26 | $2.14 | 21,516,534.0 | +14.25% |
| 2025-01 | $12.72 | $11.91 | $0.81 | 16,864,974.0 | +3.63% |
Ellington Financial Inc-Aktien (EFC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $12.49 | $11.94 | $0.55 | 17,523,524.0 | -2.27% |
| 2024-11 | $12.69 | $11.78 | $0.91 | 16,016,319.0 | +2.23% |
| 2024-10 | $12.94 | $12.09 | $0.855 | 17,097,103.0 | -6.21% |
| 2024-09 | $13.40 | $12.83 | $0.5733 | 17,139,327.0 | -1.98% |
| 2024-08 | $13.46 | $11.82 | $1.64 | 19,332,929.0 | +3.62% |
| 2024-07 | $13.18 | $11.76 | $1.42 | 23,598,642.0 | +5.05% |
| 2024-06 | $12.30 | $11.82 | $0.48 | 16,292,892.0 | -0.33% |
| 2024-05 | $12.25 | $11.43 | $0.82 | 17,198,688.0 | +5.94% |
| 2024-04 | $11.81 | $10.88 | $0.93 | 17,036,298.0 | -3.13% |
| 2024-03 | $11.92 | $11.02 | $0.90 | 19,275,967.0 | +4.24% |
| 2024-02 | $12.47 | $10.89 | $1.58 | 29,425,203.0 | -7.21% |
| 2024-01 | $13.04 | $12.09 | $0.946 | 23,920,589.0 | -3.93% |
0.19%
0.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):