Ellington Financial | Historie | Het Financieele Dagblad

Ellington Financial

Koers

Ellington Financial 25,000 -0,14 -0,56% (21:37)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
09-10-2025	738	25,145	25,145	25,14	25,14
08-10-2025	1.079	25,15	25,28	25,15	25,28
07-10-2025	2.040	25,2622	25,3069	25,10	25,15
06-10-2025	690	25,26	25,27	25,26	25,27
03-10-2025	6.410	25,36	25,36	25,25	25,2501
02-10-2025	5.801	25,04	25,20	25,03	25,15
01-10-2025	6.022	24,56	25,0966	24,56	25,03
30-09-2025	16.546	25,2001	25,359	24,56	24,75
29-09-2025	2.126	25,319	25,50	25,265	25,50
26-09-2025	1.642	25,25	25,3696	25,25	25,30
25-09-2025	5.326	25,3749	25,3749	25,10	25,20
24-09-2025	2.937	25,20	25,25	25,161	25,2178
23-09-2025	1.613	25,21	25,37	25,20	25,20
22-09-2025	4.888	25,25	25,37	25,25	25,37
19-09-2025	647	25,20	25,20	25,20	25,20
18-09-2025	938	25,3685	25,3699	25,30	25,30
17-09-2025	1.408	25,2632	25,36	25,2632	25,27
16-09-2025	3.027	25,32	25,3566	25,27	25,35
15-09-2025	145	--	25,30	25,1961	--
12-09-2025	1.437	25,1961	25,30	25,1961	25,24
11-09-2025	2.681	25,21	25,349	25,21	25,29
10-09-2025	1.634	25,31	25,31	25,20	25,20
09-09-2025	20.514	25,35	25,3573	25,10	25,20
08-09-2025	444	25,2715	25,2715	25,2715	25,2715
05-09-2025	616	25,275	25,275	25,20	25,20
04-09-2025	2.375	25,325	25,46	25,22	25,25
03-09-2025	1.106	25,3257	25,3257	25,3257	25,3257
02-09-2025	4.374	25,15	25,30	25,15	25,20
29-08-2025	1.659	25,25	25,25	25,10	25,17
28-08-2025	646	25,2105	25,2105	25,21	25,21
27-08-2025	150	25,10	25,10	25,10	25,10
26-08-2025	1.360	25,28	25,28	25,10	25,27
25-08-2025	795	25,1443	25,30	25,14	25,14
22-08-2025	547	25,2506	25,2506	25,2506	25,2506
21-08-2025	2.822	25,19	25,24	25,10	25,10
20-08-2025	3.037	25,0758	25,28	25,07	25,1101
19-08-2025	826	25,08	25,08	25,08	25,08
18-08-2025	6.184	25,03	25,03	24,88	24,90
15-08-2025	4.398	25,05	25,05	25,00	25,01
14-08-2025	1.865	24,8467	25,05	24,8467	25,00
13-08-2025	4.003	25,00	25,06	25,00	25,02
12-08-2025	2.909	24,95	25,00	24,8765	24,8974
11-08-2025	1.401	25,0603	25,0658	24,96	25,026