Ellington Financial | Historie | Het Financieele Dagblad

Ellington Financial

Koers

Ellington Financial 25,495 -0,11 -0,41% (16:54)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
12-06-2026	1.652	25,48	25,60	25,38	25,60
11-06-2026	2.064	25,52	25,6499	25,40	25,52
10-06-2026	545	25,53	25,53	25,53	25,53
09-06-2026	225	--	--	--	--
08-06-2026	5.152	25,55	25,6403	25,44	25,64
05-06-2026	380	--	--	--	--
04-06-2026	347	25,6499	25,6499	25,6499	25,6499
03-06-2026	219	--	--	--	--
02-06-2026	366	--	--	--	--
01-06-2026	56	--	--	--	--
29-05-2026	458	25,40	25,58	25,40	25,58
28-05-2026	4.026	25,3384	25,35	25,31	25,35
27-05-2026	40	--	--	--	--
26-05-2026	162	25,50	25,50	25,50	25,50
22-05-2026	662	25,50	25,50	25,386	25,386
21-05-2026	1.661	25,60	25,60	25,5035	25,5058
20-05-2026	1.705	25,60	25,60	25,5999	25,5999
19-05-2026	389	25,60	25,60	25,60	25,60
18-05-2026	1.607	25,545	25,545	25,5217	25,5217
15-05-2026	479	25,58	25,58	25,56	25,58
14-05-2026	847	25,62	25,62	25,62	25,62
13-05-2026	603	25,46	25,6099	25,46	25,58
12-05-2026	2.276	25,59	25,62	25,465	25,465
11-05-2026	825	25,59	25,59	25,59	25,59
08-05-2026	1.909	25,60	25,60	25,59	25,59
07-05-2026	150	--	--	--	--
06-05-2026	393	--	--	--	--
05-05-2026	617	25,36	25,36	25,36	25,36
04-05-2026	4.431	25,32	25,57	25,32	25,475
01-05-2026	988	25,3864	25,5499	25,3864	25,5499
30-04-2026	2.691	25,425	25,45	25,25	25,30
29-04-2026	1.906	25,35	25,52	25,25	25,45
28-04-2026	581	25,345	25,345	25,345	25,345
27-04-2026	4.016	25,49	25,49	25,26	25,3413
24-04-2026	719	25,4043	25,4043	25,2501	25,36
23-04-2026	2.797	25,54	25,54	25,2701	25,2701
22-04-2026	665	25,30	25,39	25,30	25,31
21-04-2026	2.538	25,40	25,46	25,28	25,29
20-04-2026	10.474	25,62	25,62	25,20	25,21
17-04-2026	640	25,75	25,80	25,75	25,80
16-04-2026	1.760	25,85	25,85	25,58	25,58