Ellington Financial Inc (EFC)

Date: O: H: L: C: Vol:

Ellington Financial Inc-Aktien (EFC) Preisverlauf

VonBis

Datum	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
Nov 03, 2026	$11.57	$11.33	$0.235	2,535,322	-1.73%
Nov 02, 2026	$11.59	$11.41	$0.18	2,099,653	+1.14%
Oct 30, 2026	$11.75	$11.36	$0.39	1,694,964	-3.55%
Oct 29, 2026	$11.89	$11.74	$0.1486	1,670,208	+0.77%
Oct 28, 2026	$11.84	$11.72	$0.125	2,051,654	+0.34%
Oct 27, 2026	$11.80	$11.59	$0.21	2,561,122	-0.09%
Oct 26, 2026	$11.90	$11.69	$0.21	1,179,456	-0.17%
Oct 23, 2026	$11.78	$11.53	$0.25	1,303,432	+0.86%
Oct 22, 2026	$11.75	$11.40	$0.345	1,456,589	+1.84%
Oct 21, 2026	$11.62	$11.39	$0.235	1,687,293	-0.52%
Oct 20, 2026	$11.66	$11.37	$0.29	2,086,780	+1.15%
Oct 19, 2026	$11.66	$11.33	$0.33	2,534,540	-2.58%
Oct 16, 2026	$12.00	$11.59	$0.415	1,548,528	-2.10%
Oct 15, 2026	$12.08	$11.80	$0.2784	2,185,692	+1.80%
Oct 14, 2026	$11.78	$11.56	$0.215	1,896,287	0.00%
Oct 13, 2026	$11.88	$11.58	$0.3	1,367,946	-0.17%
Oct 12, 2026	$11.78	$11.57	$0.215	1,418,596	+0.43%
Oct 09, 2026	$11.67	$11.48	$0.19	1,615,919	+0.17%
Oct 08, 2026	$11.71	$11.52	$0.195	1,830,062	+0.43%
Oct 07, 2026	$11.70	$11.51	$0.19	2,043,563	-0.69%
Oct 06, 2026	$11.68	$11.48	$0.205	1,887,591	+1.48%

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
Nov, 2026	$11.59	$11.33	$0.26	4,634,975	-0.61%
Oct, 2026	$12.08	$11.33	$0.75	41,312,356	-3.55%
Sep, 2026	$13.53	$11.82	$1.71	29,323,723	-11.58%
Aug, 2026	$13.82	$13.13	$0.695	22,796,408	+0.83%
Jul, 2026	$13.84	$13.20	$0.645	24,325,241	-2.50%
Jun, 2026	$13.82	$13.23	$0.59	29,633,553	+0.29%
May, 2026	$13.73	$12.99	$0.74	25,707,646	+2.42%
Apr, 2026	$13.38	$11.68	$1.70	27,339,356	+11.81%
Mar, 2026	$12.57	$11.28	$1.30	45,718,535	-4.59%
Feb, 2026	$13.15	$12.21	$0.94	40,292,474	-3.35%
Jan, 2026	$14.12	$12.72	$1.40	48,170,853	-5.38%

Ellington Financial Inc-Aktien (EFC) Preisverlauf 2025

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
Dec, 2025	$13.98	$13.30	$0.6839	30,974,670	+0.36%
Nov, 2025	$14.04	$13.17	$0.871	26,950,551	+2.85%
Oct, 2025	$13.79	$12.89	$0.9	26,666,740	+2.62%
Sep, 2025	$13.94	$12.75	$1.19	33,482,458	-4.84%
Aug, 2025	$14.07	$12.60	$1.47	26,666,917	+7.49%
Jul, 2025	$13.43	$12.64	$0.785	20,085,305	-2.31%
Jun, 2025	$13.19	$12.30	$0.8863	17,935,741	+3.34%
May, 2025	$13.38	$12.40	$0.9762	18,025,194	-3.53%
Apr, 2025	$13.31	$11.12	$2.19	27,004,112	-1.73%
Mar, 2025	$14.23	$12.95	$1.29	23,610,411	-7.60%
Feb, 2025	$14.40	$12.26	$2.14	21,516,534	+14.25%
Jan, 2025	$12.72	$11.91	$0.81	16,864,974	+3.63%

Ellington Financial Inc-Aktien (EFC) Preisverlauf 2024

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
Dec, 2024	$12.49	$11.94	$0.55	17,523,524	-2.27%
Nov, 2024	$12.69	$11.78	$0.91	16,016,319	+2.23%
Oct, 2024	$12.94	$12.09	$0.855	17,097,103	-6.21%
Sep, 2024	$13.40	$12.83	$0.5733	17,139,327	-1.98%
Aug, 2024	$13.46	$11.82	$1.64	19,332,929	+3.62%
Jul, 2024	$13.18	$11.76	$1.42	23,598,642	+5.05%
Jun, 2024	$12.30	$11.82	$0.48	16,292,892	-0.33%
May, 2024	$12.25	$11.43	$0.82	17,198,688	+5.94%
Apr, 2024	$11.81	$10.88	$0.93	17,036,298	-3.13%
Mar, 2024	$11.92	$11.02	$0.9	19,275,967	+4.24%
Feb, 2024	$12.47	$10.89	$1.58	29,425,203	-7.21%
Jan, 2024	$13.04	$12.09	$0.946	23,920,589	-3.93%

Ähnlich wie EFC