Holen Sie sich die Stockscreener-App
13.49
0.59%
-0.08
Handel nachbörslich:
13.56
0.07
+0.52%
Ellington Financial Inc-Aktien (EFC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-22 | $13.64 | $13.46 | $0.18 | 1,062,982.0 | -0.59% |
| 2026-05-21 | $13.62 | $13.37 | $0.245 | 1,001,019.0 | +0.52% |
| 2026-05-20 | $13.54 | $13.31 | $0.225 | 1,087,071.0 | +1.12% |
| 2026-05-19 | $13.44 | $13.21 | $0.23 | 901,908.0 | +0.15% |
| 2026-05-18 | $13.48 | $13.30 | $0.18 | 842,188.0 | +0.00% |
| 2026-05-15 | $13.38 | $13.28 | $0.105 | 935,808.0 | -0.97% |
| 2026-05-14 | $13.52 | $13.43 | $0.0899 | 821,928.0 | +0.37% |
| 2026-05-13 | $13.46 | $13.34 | $0.125 | 949,073.0 | -0.52% |
| 2026-05-12 | $13.55 | $13.32 | $0.23 | 1,200,830.0 | +0.15% |
| 2026-05-11 | $13.63 | $13.41 | $0.215 | 1,201,609.0 | -1.17% |
| 2026-05-08 | $13.69 | $13.51 | $0.175 | 2,181,943.0 | +0.22% |
| 2026-05-07 | $13.62 | $13.42 | $0.20 | 1,702,746.0 | +0.15% |
| 2026-05-06 | $13.63 | $13.32 | $0.315 | 2,921,568.0 | +3.51% |
| 2026-05-05 | $13.16 | $12.99 | $0.17 | 935,170.0 | +0.77% |
| 2026-05-04 | $13.21 | $12.99 | $0.22 | 1,271,421.0 | -1.74% |
| 2026-05-01 | $13.27 | $13.17 | $0.10 | 1,119,872.0 | -0.08% |
| 2026-04-30 | $13.34 | $13.03 | $0.305 | 1,635,360.0 | +0.53% |
| 2026-04-29 | $13.36 | $13.14 | $0.22 | 1,536,153.0 | -1.13% |
| 2026-04-28 | $13.38 | $13.24 | $0.13 | 1,621,745.0 | +0.53% |
| 2026-04-27 | $13.32 | $13.20 | $0.12 | 1,481,780.0 | +0.91% |
| 2026-04-24 | $13.16 | $13.02 | $0.1399 | 1,255,259.0 | +0.69% |
| 2026-04-23 | $13.08 | $12.94 | $0.14 | 907,705.0 | +0.46% |
| 2026-04-22 | $13.08 | $12.90 | $0.1792 | 901,410.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $13.69 | $12.99 | $0.695 | 21,200,118.0 | +1.81% |
| 2026-04 | $13.38 | $11.68 | $1.70 | 27,339,356.0 | +11.81% |
| 2026-03 | $12.57 | $11.28 | $1.29 | 45,718,535.0 | -4.59% |
| 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% |
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):