Ellington Financial | Historie | Het Financieele Dagblad

Ellington Financial

Koers

Ellington Financial 25,360 -0,12 -0,45% (19:37)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
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
15-04-2026	2.195	25,71	25,86	25,70	25,78
14-04-2026	4.166	25,54	25,77	25,54	25,68
13-04-2026	1.499	25,31	25,52	25,25	25,30
10-04-2026	886	25,32	25,48	25,32	25,35
09-04-2026	938	25,40	25,40	25,174	25,305
08-04-2026	4.530	25,3773	25,42	25,05	25,41
07-04-2026	3.963	25,04	25,30	25,01	25,27
06-04-2026	1.927	25,325	25,35	25,10	25,10
02-04-2026	4.939	24,91	25,19	24,875	25,017
01-04-2026	10.505	25,1273	25,1273	24,73	24,925
31-03-2026	35.890	25,12	25,45	24,50	24,50
30-03-2026	3.426	25,50	25,50	25,17	25,2351
27-03-2026	7.736	25,435	25,435	25,08	25,25
26-03-2026	1.858	25,625	25,93	25,27	25,27
25-03-2026	3.852	26,00	26,00	25,5514	25,60
24-03-2026	4.404	25,98	25,9999	25,48	25,53
23-03-2026	1.454	25,70	25,98	25,4641	25,4641
20-03-2026	2.640	25,60	25,60	25,29	25,345
19-03-2026	2.479	25,75	25,875	25,55	25,60
18-03-2026	356	25,80	25,80	25,80	25,80
17-03-2026	689	26,031	26,031	25,925	25,925
16-03-2026	1.607	25,95	26,00	25,80	25,81
13-03-2026	967	26,04	26,04	26,00	26,00
12-03-2026	235	--	26,04	26,04	--
11-03-2026	523	25,93	26,04	25,93	26,04
10-03-2026	1.309	26,00	26,0613	25,95	26,0025
09-03-2026	2.305	26,00	26,07	25,901	26,07