Ellington Financial | Historie | Het Financieele Dagblad

Ellington Financial

Koers

Ellington Financial 25,3776 -0,02 -0,09% (20:34)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
02-09-2025	5.405	25,45	25,45	25,3116	25,40
29-08-2025	11.999	25,40	25,40	25,35	25,35
28-08-2025	1.336	25,35	25,45	25,35	25,45
27-08-2025	3.529	25,45	25,46	25,3701	25,40
26-08-2025	4.668	25,60	25,60	25,36	25,45
25-08-2025	2.465	25,55	25,55	25,39	25,55
22-08-2025	2.733	25,45	25,45	25,3667	25,39
21-08-2025	3.456	25,55	25,592	25,45	25,45
20-08-2025	9.118	25,53	25,60	25,37	25,55
19-08-2025	9.209	25,2008	25,59	25,2008	25,59
18-08-2025	2.068	25,33	25,3483	25,31	25,3248
15-08-2025	1.431	25,41	25,41	25,3281	25,41
14-08-2025	2.392	25,35	25,40	25,29	25,365
13-08-2025	6.775	25,2999	25,41	25,20	25,40
12-08-2025	4.055	25,2827	25,32	25,2571	25,32
11-08-2025	732	25,158	25,158	25,158	25,2585
08-08-2025	2.876	25,2939	25,39	25,2939	25,3122
07-08-2025	1.891	25,34	25,36	25,3061	25,345
06-08-2025	4.269	25,27	25,41	25,27	25,41
05-08-2025	1.527	25,30	25,34	25,17	25,32
04-08-2025	438	25,0101	25,0101	25,0101	25,0101
01-08-2025	2.507	25,35	25,35	25,24	25,30
31-07-2025	15.584	25,07	25,35	25,01	25,19
30-07-2025	3.911	25,1578	25,1591	25,05	25,05
29-07-2025	5.511	25,11	25,20	25,0826	25,11
28-07-2025	2.593	25,0563	25,20	25,0563	25,07
25-07-2025	6.108	25,0119	25,20	25,0119	25,20
24-07-2025	3.658	25,15	25,19	25,08	25,19
23-07-2025	4.331	25,1495	25,16	25,11	25,16
22-07-2025	1.496	25,15	25,1799	25,15	25,1799
21-07-2025	2.203	25,1766	25,1805	25,125	25,15
18-07-2025	3.786	25,128	25,20	25,08	25,13
17-07-2025	7.654	25,12	25,29	25,111	25,15
16-07-2025	7.791	25,12	25,12	25,02	25,11
15-07-2025	12.902	25,09	25,15	25,05	25,07
14-07-2025	6.499	25,02	25,05	25,00	25,00
11-07-2025	6.742	25,05	25,05	24,98	24,98
10-07-2025	5.130	25,05	25,0618	25,0255	25,0269
09-07-2025	10.546	24,99	25,10	24,99	25,02
08-07-2025	14.396	24,885	25,02	24,885	24,98
07-07-2025	7.822	24,88	25,10	24,8601	24,91