Ellington Financial | Historie | Het Financieele Dagblad

Ellington Financial

Koers

Ellington Financial 25,210 -- -- (22:00)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
31-12-2025	176.381	25,0501	25,31	25,0501	25,21
30-12-2025	168.227	25,53	25,60	25,49	25,60
29-12-2025	3.912	25,60	25,63	25,552	25,60
26-12-2025	2.158	25,58	25,60	25,58	25,60
24-12-2025	1.093	25,49	25,58	25,49	25,58
23-12-2025	8.442	25,53	25,68	25,52	25,58
22-12-2025	2.361	25,4501	25,64	25,45	25,64
19-12-2025	7.334	25,75	25,75	25,45	25,52
18-12-2025	9.796	25,45	25,54	25,3873	25,54
17-12-2025	4.933	25,375	25,42	25,30	25,35
16-12-2025	3.622	25,39	25,44	25,39	25,40
15-12-2025	16.433	25,23	25,36	25,21	25,31
12-12-2025	8.827	25,21	25,24	25,20	25,2399
11-12-2025	20.825	25,215	25,25	25,18	25,20
10-12-2025	32.818	25,30	25,35	25,20	25,215
09-12-2025	8.075	25,25	25,3495	25,22	25,25
08-12-2025	28.539	25,26	25,32	25,23	25,25
05-12-2025	11.523	25,236	25,2806	25,2101	25,25
04-12-2025	4.602	25,237	25,36	25,22	25,25
03-12-2025	3.550	25,25	25,25	25,1875	25,1875
02-12-2025	1.446	25,20	25,20	25,1775	25,20
01-12-2025	2.638	25,16	25,16	25,07	25,1594
28-11-2025	17.085	25,232	25,26	25,10	25,10
26-11-2025	3.902	25,2492	25,2492	25,227	25,24
25-11-2025	8.878	25,25	25,29	25,22	25,23
24-11-2025	1.989	25,19	25,35	25,19	25,35
21-11-2025	782	25,1878	25,2197	25,1878	25,2197
20-11-2025	2.155	25,1685	25,20	25,13	25,13
19-11-2025	1.756	25,25	25,26	25,21	25,21
18-11-2025	3.166	25,25	25,26	25,2316	25,25
17-11-2025	2.897	25,30	25,30	25,232	25,232
14-11-2025	82	--	25,35	25,31	--
13-11-2025	685	25,35	25,35	25,31	25,31
12-11-2025	2.446	25,35	25,35	25,3499	25,35
11-11-2025	6.244	25,30	25,36	25,2625	25,3399
10-11-2025	4.310	25,2825	25,2999	25,25	25,2999
07-11-2025	2.018	25,29	25,30	25,25	25,30
06-11-2025	2.290	25,24	25,30	25,16	25,16
05-11-2025	2.280	25,1021	25,29	25,1021	25,29
04-11-2025	1.245	25,2269	25,2269	25,205	25,205
03-11-2025	2.469	25,14	25,205	25,14	25,20