Holen Sie sich die Stockscreener-App
13.72
0.70%
0.095
Ellington Financial Inc-Aktien (EFC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-12 | $13.75 | $13.66 | $0.09 | 550,751.0 | +0.66% |
| 2026-06-11 | $13.74 | $13.59 | $0.155 | 1,001,161.0 | +0.15% |
| 2026-06-10 | $13.73 | $13.59 | $0.1406 | 1,255,362.0 | +0.15% |
| 2026-06-09 | $13.64 | $13.48 | $0.1611 | 978,649.0 | +1.57% |
| 2026-06-08 | $13.62 | $13.38 | $0.2468 | 1,126,753.0 | -1.25% |
| 2026-06-05 | $13.61 | $13.49 | $0.11 | 832,373.0 | +0.22% |
| 2026-06-04 | $13.58 | $13.36 | $0.2156 | 665,407.0 | +1.20% |
| 2026-06-03 | $13.59 | $13.35 | $0.24 | 1,145,168.0 | -1.76% |
| 2026-06-02 | $13.61 | $13.40 | $0.21 | 981,094.0 | +1.27% |
| 2026-06-01 | $13.54 | $13.38 | $0.165 | 962,632.0 | -1.03% |
| 2026-05-29 | $13.64 | $13.33 | $0.3067 | 1,532,484.0 | -0.15% |
| 2026-05-28 | $13.61 | $13.45 | $0.16 | 1,457,507.0 | -0.07% |
| 2026-05-27 | $13.73 | $13.59 | $0.14 | 1,318,420.0 | +0.07% |
| 2026-05-26 | $13.61 | $13.48 | $0.125 | 1,262,099.0 | +0.74% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $13.75 | $13.35 | $0.405 | 9,499,350.0 | +1.11% |
| 2026-05 | $13.73 | $12.99 | $0.74 | 25,707,646.0 | +2.42% |
| 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% |
0.23%
0.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):