Ellington Financial | Historie | Het Financieele Dagblad

Ellington Financial

Koers

Ellington Financial 25,380 +0,01 +0,04% (16:45)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
12-12-2025	503	25,41	25,41	25,38	25,38
11-12-2025	731	25,38	25,38	25,37	25,37
10-12-2025	1.803	25,48	25,50	25,37	25,37
09-12-2025	888	25,4674	25,4758	25,4674	25,4758
08-12-2025	419	25,36	25,36	25,36	25,36
05-12-2025	3.955	25,50	25,65	25,31	25,31
04-12-2025	1.970	25,33	25,75	25,33	25,5703
03-12-2025	1.176	25,2563	25,2563	25,25	25,25
02-12-2025	694	25,42	25,45	25,25	25,25
01-12-2025	197	--	25,18	25,18	--
28-11-2025	225	25,15	25,15	25,15	25,18
26-11-2025	8.593	25,45	25,45	25,10	25,10
25-11-2025	3.345	25,26	25,26	25,15	25,1687
24-11-2025	610	25,18	25,29	25,18	25,29
21-11-2025	4.582	25,15	25,20	25,15	25,18
20-11-2025	996	25,2501	25,2501	25,2299	25,2299
19-11-2025	3.341	25,25	25,2502	25,10	25,16
18-11-2025	2.309	25,25	25,32	25,20	25,20
17-11-2025	739	25,33	25,385	25,33	25,385
14-11-2025	377	25,35	25,45	25,35	25,45
13-11-2025	513	25,3248	25,34	25,3248	25,34
12-11-2025	2.137	25,50	25,55	25,3799	25,487
11-11-2025	1.680	25,39	25,50	25,30	25,50
10-11-2025	4.816	25,1794	25,34	25,14	25,25
07-11-2025	252	--	25,30	25,20	--
06-11-2025	2.783	25,30	25,30	25,20	25,2478
05-11-2025	423	25,31	25,31	25,31	25,31
04-11-2025	656	25,22	25,26	25,22	25,22
03-11-2025	635	25,22	25,23	25,22	25,22
31-10-2025	1.932	25,27	25,32	25,27	25,32
30-10-2025	802	25,3943	25,3943	25,2569	25,2569
29-10-2025	848	25,32	25,32	25,15	25,18
28-10-2025	2.063	25,28	25,36	25,28	25,36
27-10-2025	1.553	25,20	25,2832	25,20	25,2832
24-10-2025	1.176	25,11	25,13	25,10	25,10
23-10-2025	3.140	25,20	25,20	25,0812	25,15
22-10-2025	381	25,20	25,20	25,07	25,07
21-10-2025	593	25,20	25,20	25,20	25,20
20-10-2025	191	--	25,36	25,06	--
17-10-2025	3	--	25,36	25,06	--
16-10-2025	1.150	25,36	25,36	25,06	25,06