Ellington Financial | Historie | Het Financieele Dagblad

Ellington Financial

Koers

Ellington Financial 25,000 -0,11 -0,44% (21:58)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
10-10-2025	6.793	25,11	25,11	25,00	25,00
09-10-2025	1.934	--	25,19	25,11	25,11
08-10-2025	400	--	25,20	25,20	--
07-10-2025	2.468	25,10	25,20	25,10	25,20
06-10-2025	4.071	25,1582	25,19	25,09	25,19
03-10-2025	2.201	25,1482	25,15	25,01	25,09
02-10-2025	6.885	25,09	25,18	24,975	25,18
01-10-2025	7.965	25,06	25,13	25,05	25,09
30-09-2025	194.628	24,87	25,35	24,87	25,08
29-09-2025	5.435	25,44	25,50	25,44	25,50
26-09-2025	5.826	25,43	25,43	25,42	25,43
25-09-2025	1.843	25,42	25,50	25,39	25,43
24-09-2025	8.660	25,40	25,405	25,38	25,39
23-09-2025	5.820	25,40	25,46	25,40	25,46
22-09-2025	4.678	25,42	25,45	25,39	25,45
19-09-2025	17.418	25,3912	25,415	25,36	25,41
18-09-2025	15.939	25,35	25,4499	25,30	25,38
17-09-2025	8.919	25,40	25,4254	25,36	25,38
16-09-2025	4.189	25,3726	25,43	25,3599	25,43
15-09-2025	5.516	25,35	25,4352	25,35	25,40
12-09-2025	3.454	25,35	25,405	25,35	25,35
11-09-2025	19.268	25,39	25,47	25,33	25,35
10-09-2025	12.992	25,36	25,5136	25,3301	25,50
09-09-2025	6.413	25,35	25,43	25,3159	25,4214
08-09-2025	11.835	25,435	25,47	25,26	25,35
05-09-2025	3.988	25,35	25,4779	25,35	25,47
04-09-2025	4.443	25,40	25,47	25,35	25,41
03-09-2025	2.749	25,3594	25,3776	25,3594	25,3776
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