Holen Sie sich die Stockscreener-App
12.94
0.00%
0.00
Vorhandelsmarkt:
13.19
0.25
+1.93%
Ellington Financial Inc-Aktien (EFC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-09 | $13.03 | $12.86 | $0.1691 | 567,556.0 | +0.00% |
| 2025-05-08 | $13.06 | $12.71 | $0.3494 | 918,716.0 | +1.25% |
| 2025-05-07 | $12.91 | $12.76 | $0.155 | 795,065.0 | +0.24% |
| 2025-05-06 | $12.89 | $12.73 | $0.16 | 690,946.0 | -1.16% |
| 2025-05-05 | $13.00 | $12.89 | $0.11 | 613,168.0 | -0.92% |
| 2025-05-02 | $13.09 | $12.95 | $0.1425 | 677,501.0 | +0.46% |
| 2025-05-01 | $13.16 | $12.94 | $0.22 | 714,746.0 | -0.54% |
| 2025-04-30 | $13.13 | $12.78 | $0.355 | 735,543.0 | -1.51% |
| 2025-04-29 | $13.28 | $13.00 | $0.28 | 1,244,431.0 | +0.92% |
| 2025-04-28 | $13.15 | $12.95 | $0.20 | 829,898.0 | +1.00% |
| 2025-04-25 | $13.01 | $12.76 | $0.25 | 988,295.0 | +1.56% |
| 2025-04-24 | $12.85 | $12.59 | $0.26 | 1,101,871.0 | +1.03% |
| 2025-04-23 | $12.77 | $12.57 | $0.20 | 1,178,777.0 | +0.80% |
| 2025-04-22 | $12.57 | $12.19 | $0.38 | 1,182,230.0 | +3.80% |
| 2025-04-21 | $12.12 | $11.87 | $0.255 | 943,583.0 | -0.82% |
| 2025-04-17 | $12.26 | $11.99 | $0.27 | 819,870.0 | +1.75% |
| 2025-04-16 | $12.11 | $11.90 | $0.21 | 844,003.0 | -0.91% |
| 2025-04-15 | $12.20 | $11.93 | $0.27 | 949,211.0 | +1.17% |
| 2025-04-14 | $12.06 | $11.71 | $0.36 | 1,141,152.0 | +3.02% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $13.16 | $12.71 | $0.4494 | 5,545,254.0 | -0.69% |
| 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% |
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% |
0.08%
0.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):