Holen Sie sich die Stockscreener-App
12.74
0.71%
0.09
Vorhandelsmarkt:
12.74
Ellington Financial Inc-Aktien (EFC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-06 | $12.76 | $12.65 | $0.1014 | 1,028,422.0 | +0.71% |
| 2025-02-05 | $12.68 | $12.59 | $0.0865 | 686,892.0 | +0.24% |
| 2025-02-04 | $12.63 | $12.41 | $0.22 | 941,106.0 | +0.80% |
| 2025-02-03 | $12.56 | $12.26 | $0.30 | 993,839.0 | -0.32% |
| 2025-01-31 | $12.64 | $12.52 | $0.12 | 975,256.0 | -0.24% |
| 2025-01-30 | $12.64 | $12.51 | $0.14 | 935,451.0 | +1.12% |
| 2025-01-29 | $12.71 | $12.41 | $0.30 | 1,226,477.0 | -1.81% |
| 2025-01-28 | $12.72 | $12.61 | $0.11 | 826,567.0 | +0.48% |
| 2025-01-27 | $12.67 | $12.49 | $0.18 | 1,293,415.0 | +0.80% |
| 2025-01-24 | $12.60 | $12.41 | $0.185 | 519,207.0 | +0.56% |
| 2025-01-23 | $12.52 | $12.43 | $0.09 | 616,022.0 | -0.24% |
| 2025-01-22 | $12.62 | $12.47 | $0.15 | 623,294.0 | -1.03% |
| 2025-01-21 | $12.62 | $12.51 | $0.115 | 667,716.0 | +0.48% |
| 2025-01-17 | $12.58 | $12.47 | $0.1095 | 701,253.0 | +0.56% |
| 2025-01-16 | $12.49 | $12.33 | $0.165 | 1,122,650.0 | +1.46% |
| 2025-01-15 | $12.38 | $12.23 | $0.15 | 718,140.0 | +0.74% |
| 2025-01-14 | $12.24 | $12.10 | $0.14 | 682,149.0 | +0.91% |
| 2025-01-13 | $12.11 | $11.92 | $0.19 | 890,097.0 | +0.17% |
| 2025-01-10 | $12.13 | $11.91 | $0.22 | 923,706.0 | -0.49% |
| 2025-01-08 | $12.21 | $12.07 | $0.14 | 722,984.0 | -0.82% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $12.76 | $12.26 | $0.4964 | 4,678,681.0 | +1.43% |
| 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% |
Ellington Financial Inc-Aktien (EFC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.20 | $12.59 | $0.605 | 35,773,069.0 | -2.23% |
| 2023-11 | $13.20 | $11.98 | $1.21 | 16,066,554.0 | +8.06% |
| 2023-10 | $12.87 | $11.75 | $1.12 | 19,075,105.0 | -3.53% |
| 2023-09 | $13.50 | $12.19 | $1.31 | 14,053,748.0 | -6.73% |
| 2023-08 | $13.60 | $12.68 | $0.92 | 14,553,174.0 | -1.11% |
| 2023-07 | $14.21 | $12.97 | $1.24 | 16,281,706.0 | -2.03% |
| 2023-06 | $13.90 | $12.43 | $1.47 | 17,278,487.0 | +10.05% |
| 2023-05 | $13.05 | $11.64 | $1.41 | 17,126,179.0 | -1.80% |
| 2023-04 | $12.79 | $11.78 | $1.01 | 11,818,082.0 | +4.59% |
| 2023-03 | $13.00 | $10.81 | $2.19 | 25,530,492.0 | -5.13% |
| 2023-02 | $14.42 | $12.73 | $1.68 | 16,236,538.0 | -6.26% |
| 2023-01 | $14.00 | $12.45 | $1.55 | 13,831,384.0 | +10.99% |
1.25%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):