Holen Sie sich die Stockscreener-App
12.30
0.24%
-0.035
Ellington Financial Inc-Aktien (EFC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-06 | $12.38 | $12.27 | $0.109 | 529,579.0 | -0.24% |
| 2025-01-03 | $12.38 | $12.16 | $0.22 | 993,374.0 | +1.48% |
| 2025-01-02 | $12.19 | $12.07 | $0.12 | 697,337.0 | +0.33% |
| 2024-12-31 | $12.16 | $12.01 | $0.155 | 1,190,508.0 | +0.33% |
| 2024-12-30 | $12.15 | $11.99 | $0.165 | 734,745.0 | -0.82% |
| 2024-12-27 | $12.32 | $12.13 | $0.19 | 835,898.0 | -0.49% |
| 2024-12-26 | $12.27 | $12.16 | $0.105 | 636,497.0 | -0.24% |
| 2024-12-24 | $12.27 | $12.13 | $0.1408 | 516,674.0 | +1.07% |
| 2024-12-23 | $12.17 | $12.04 | $0.13 | 739,849.0 | +0.08% |
| 2024-12-20 | $12.29 | $11.94 | $0.35 | 3,742,589.0 | +0.66% |
| 2024-12-19 | $12.22 | $12.04 | $0.185 | 896,988.0 | +0.75% |
| 2024-12-18 | $12.40 | $11.94 | $0.46 | 1,094,868.0 | -2.61% |
| 2024-12-17 | $12.47 | $12.24 | $0.2334 | 780,454.0 | -1.21% |
| 2024-12-16 | $12.49 | $12.29 | $0.20 | 1,299,743.0 | +0.65% |
| 2024-12-13 | $12.35 | $12.25 | $0.10 | 514,766.0 | +0.08% |
| 2024-12-12 | $12.39 | $12.30 | $0.085 | 518,470.0 | +0.08% |
| 2024-12-11 | $12.38 | $12.26 | $0.115 | 460,703.0 | +0.00% |
| 2024-12-10 | $12.35 | $12.22 | $0.13 | 582,874.0 | +0.49% |
| 2024-12-09 | $12.33 | $12.24 | $0.09 | 552,121.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $12.38 | $12.07 | $0.31 | 2,220,290.0 | +1.57% |
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% |
1.08%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):