Ellington Financial | Historie | Het Financieele Dagblad

Ellington Financial

Koers

Ellington Financial 24,020 +0,15 +0,63% (21:59)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
23-01-2026	1.007	24,042	24,042	23,89	24,02
22-01-2026	8.891	23,7501	23,9501	23,7501	23,87
21-01-2026	2.340	23,82	23,82	23,76	23,80
20-01-2026	2.365	23,9622	23,9622	23,75	23,82
16-01-2026	1.182	--	23,93	23,82	--
15-01-2026	3.647	23,82	23,93	23,82	23,92
14-01-2026	1.680	23,94	23,95	23,85	23,90
13-01-2026	961	23,80	23,90	23,80	23,88
12-01-2026	6.966	23,78	24,05	23,75	23,95
09-01-2026	3.566	23,66	23,78	23,66	23,77
08-01-2026	947	23,71	23,78	23,685	23,78
07-01-2026	4.547	23,72	23,77	23,5705	23,74
06-01-2026	3.752	23,7199	23,7199	23,52	23,52
05-01-2026	5.290	23,561	23,72	23,51	23,64
02-01-2026	13.730	23,58	23,58	23,29	23,55
31-12-2025	221.891	23,50	23,64	23,27	23,28
30-12-2025	1.871	23,93	23,9999	23,913	23,92
29-12-2025	3.585	23,9315	23,98	23,88	23,93
26-12-2025	558	23,80	23,80	23,80	23,80
24-12-2025	1.562	23,91	23,91	23,80	23,80
23-12-2025	5.275	23,72	24,055	23,72	23,98
22-12-2025	5.050	24,15	24,15	23,93	24,04
19-12-2025	3.831	24,1225	24,1225	23,90	23,90
18-12-2025	9.130	23,89	24,1985	23,885	23,885
17-12-2025	3.325	23,86	23,9399	23,85	23,85
16-12-2025	3.977	23,9001	23,9495	23,84	23,86
15-12-2025	1.607	23,90	23,96	23,90	23,9016
12-12-2025	10.022	23,83	24,00	23,73	23,903
11-12-2025	13.428	23,81	23,97	23,80	23,96
10-12-2025	6.665	23,55	23,64	23,55	23,612
09-12-2025	18.107	23,40	23,55	23,40	23,55
08-12-2025	37.581	23,38	23,50	23,38	23,42
05-12-2025	6.162	23,335	23,37	23,335	23,37
04-12-2025	1.867	23,35	23,37	23,33	23,37
03-12-2025	354	23,385	23,3925	23,385	23,3925
02-12-2025	1.286	23,3101	23,40	23,3101	23,40
01-12-2025	484	23,40	23,40	23,40	23,40
28-11-2025	502	23,4227	23,4227	23,4227	23,4227
26-11-2025	4.877	23,40	23,44	23,3101	23,40
25-11-2025	9.540	23,278	23,38	23,21	23,3633