7,117$
0,38%
Echtzeit-Aktienkurs Ellington Residential Mortgage REIT
Bid:
Ask:
Aktienkurse zur Ellington Residential Mortgage REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 7,14 | 7,18 | 7,08 | 7,13 | 0,56% | 164.262,00 |
| 16.05.2024 | 7,15 | 7,26 | 7,07 | 7,09 | -1,53% | 386.137,00 |
| 15.05.2024 | 7,20 | 7,24 | 7,06 | 7,20 | 0,42% | 238.126,00 |
| 14.05.2024 | 7,18 | 7,23 | 7,13 | 7,17 | 0,42% | 181.900,00 |
| 13.05.2024 | 7,08 | 7,14 | 7,08 | 7,14 | 0,85% | 154.791,00 |
| 10.05.2024 | 7,08 | 7,13 | 7,03 | 7,08 | 0,71% | 150.688,00 |
| 09.05.2024 | 7,06 | 7,13 | 6,97 | 7,03 | -0,28% | 257.621,00 |
| 08.05.2024 | 7,03 | 7,11 | 7,01 | 7,05 | -0,14% | 189.859,00 |
| 07.05.2024 | 7,13 | 7,19 | 7,05 | 7,06 | -1,12% | 207.662,00 |
| 06.05.2024 | 6,93 | 7,14 | 6,91 | 7,14 | 3,63% | 331.884,00 |
| 03.05.2024 | 6,87 | 6,91 | 6,78 | 6,89 | 1,17% | 200.679,00 |
| 02.05.2024 | 6,83 | 6,85 | 6,73 | 6,81 | 0,59% | 134.503,00 |
| 01.05.2024 | 6,62 | 6,85 | 6,62 | 6,77 | 2,42% | 227.435,00 |
| 30.04.2024 | 6,66 | 6,71 | 6,61 | 6,61 | -1,05% | 130.069,00 |
| 29.04.2024 | 6,70 | 6,75 | 6,66 | 6,68 | -1,18% | 166.066,00 |
| 26.04.2024 | 6,75 | 6,79 | 6,72 | 6,76 | 0,60% | 323.179,00 |
| 25.04.2024 | 6,70 | 6,73 | 6,64 | 6,72 | -0,15% | 160.277,00 |
| 24.04.2024 | 6,76 | 6,78 | 6,69 | 6,73 | -0,30% | 165.455,00 |
| 23.04.2024 | 6,70 | 6,77 | 6,70 | 6,75 | 1,20% | 194.263,00 |
| 22.04.2024 | 6,72 | 6,75 | 6,65 | 6,67 | -0,74% | 202.007,00 |
| 19.04.2024 | 6,73 | 6,73 | 6,50 | 6,72 | -0,15% | 307.699,00 |
| 18.04.2024 | 6,65 | 6,75 | 6,60 | 6,73 | 1,97% | 195.668,00 |
| 17.04.2024 | 6,58 | 6,66 | 6,54 | 6,60 | 0,76% | 123.658,00 |
| 16.04.2024 | 6,58 | 6,60 | 6,46 | 6,55 | -0,46% | 179.606,00 |
| 15.04.2024 | 6,68 | 6,68 | 6,46 | 6,58 | -0,45% | 254.245,00 |
| 12.04.2024 | 6,68 | 6,71 | 6,53 | 6,61 | -1,05% | 163.293,00 |
| 11.04.2024 | 6,65 | 6,69 | 6,54 | 6,68 | 1,52% | 195.401,00 |
| 10.04.2024 | 6,75 | 6,79 | 6,51 | 6,58 | -4,08% | 278.106,00 |
| 09.04.2024 | 6,76 | 6,86 | 6,72 | 6,86 | 1,48% | 229.437,00 |
| 08.04.2024 | 6,82 | 6,86 | 6,71 | 6,76 | -0,73% | 149.246,00 |
| 05.04.2024 | 6,70 | 6,86 | 6,68 | 6,81 | 1,64% | 284.807,00 |
| 04.04.2024 | 7,02 | 7,03 | 6,68 | 6,70 | -4,15% | 444.510,00 |
| 03.04.2024 | 6,95 | 7,05 | 6,93 | 6,99 | 0,00% | 193.005,00 |
| 02.04.2024 | 6,92 | 7,00 | 6,87 | 6,99 | 0,29% | 235.468,00 |
| 01.04.2024 | 7,00 | 7,00 | 6,81 | 6,97 | 0,87% | 462.710,00 |
| 28.03.2024 | 6,87 | 7,00 | 6,86 | 6,91 | 0,58% | 220.629,00 |
| 27.03.2024 | 6,72 | 6,88 | 6,72 | 6,87 | 1,63% | 292.428,00 |
| 26.03.2024 | 7,02 | 7,02 | 6,76 | 6,76 | -3,29% | 361.838,00 |
| 25.03.2024 | 6,78 | 7,01 | 6,78 | 6,99 | 3,10% | 431.578,00 |
| 22.03.2024 | 6,78 | 6,81 | 6,73 | 6,78 | 0,30% | 193.093,00 |
| 21.03.2024 | 6,80 | 6,86 | 6,71 | 6,76 | -0,73% | 229.191,00 |
| 20.03.2024 | 6,63 | 6,85 | 6,60 | 6,81 | 2,56% | 366.162,00 |
| 19.03.2024 | 6,50 | 6,64 | 6,47 | 6,64 | 1,68% | 242.362,00 |
| 18.03.2024 | 6,42 | 6,55 | 6,38 | 6,53 | 2,19% | 324.688,00 |
| 15.03.2024 | 6,31 | 6,44 | 6,28 | 6,39 | 1,27% | 270.483,00 |
| 14.03.2024 | 6,39 | 6,39 | 6,25 | 6,31 | -0,63% | 345.621,00 |
| 13.03.2024 | 6,33 | 6,42 | 6,31 | 6,35 | 0,32% | 224.897,00 |
| 12.03.2024 | 6,25 | 6,33 | 6,22 | 6,33 | 1,12% | 175.948,00 |
| 11.03.2024 | 6,19 | 6,31 | 6,19 | 6,26 | 1,13% | 270.085,00 |
| 08.03.2024 | 6,25 | 6,37 | 6,19 | 6,19 | -0,64% | 392.431,00 |
| 07.03.2024 | 6,10 | 6,23 | 6,10 | 6,23 | 2,98% | 480.052,00 |
| 06.03.2024 | 6,01 | 6,08 | 6,00 | 6,05 | 1,00% | 180.945,00 |
| 05.03.2024 | 5,95 | 6,02 | 5,95 | 5,99 | 0,67% | 104.638,00 |
| 04.03.2024 | 6,03 | 6,03 | 5,93 | 5,95 | -0,67% | 159.578,00 |
| 01.03.2024 | 5,99 | 6,01 | 5,91 | 5,99 | 0,67% | 179.262,00 |
| 29.02.2024 | 5,91 | 6,00 | 5,88 | 5,95 | 1,02% | 168.412,00 |
| 28.02.2024 | 5,93 | 5,95 | 5,88 | 5,89 | -1,83% | 227.803,00 |
| 27.02.2024 | 6,07 | 6,08 | 5,96 | 6,00 | -0,66% | 273.976,00 |
| 26.02.2024 | 6,07 | 6,12 | 6,01 | 6,04 | -0,66% | 240.835,00 |
| 23.02.2024 | 6,01 | 6,11 | 5,98 | 6,08 | 1,00% | 178.727,00 |
| 22.02.2024 | 5,98 | 6,04 | 5,94 | 6,02 | 0,67% | 194.623,00 |
| 21.02.2024 | 5,97 | 6,00 | 5,93 | 5,98 | 0,00% | 109.627,00 |
| 20.02.2024 | 5,96 | 5,98 | 5,87 | 5,98 | 1,01% | 232.520,00 |
| 16.02.2024 | 5,88 | 5,96 | 5,81 | 5,92 | 0,51% | 129.691,00 |
| 15.02.2024 | 5,77 | 5,90 | 5,76 | 5,89 | 2,97% | 157.825,00 |
| 14.02.2024 | 5,66 | 5,72 | 5,58 | 5,72 | 1,60% | 158.241,00 |
| 13.02.2024 | 5,74 | 5,74 | 5,61 | 5,63 | -3,43% | 318.114,00 |
| 12.02.2024 | 5,71 | 5,84 | 5,70 | 5,83 | 2,46% | 278.567,00 |
| 09.02.2024 | 5,72 | 5,76 | 5,64 | 5,69 | -0,35% | 444.935,00 |
| 08.02.2024 | 5,60 | 5,71 | 5,56 | 5,71 | 2,88% | 235.733,00 |
| 07.02.2024 | 5,83 | 5,86 | 5,54 | 5,55 | -5,13% | 543.563,00 |
| 06.02.2024 | 5,93 | 5,96 | 5,83 | 5,85 | -1,35% | 375.325,00 |
| 05.02.2024 | 6,08 | 6,08 | 5,86 | 5,93 | -2,79% | 448.817,00 |
| 02.02.2024 | 6,04 | 6,14 | 6,02 | 6,10 | 0,16% | 179.004,00 |
| 01.02.2024 | 6,04 | 6,11 | 5,92 | 6,09 | 1,67% | 260.472,00 |
| 31.01.2024 | 6,03 | 6,08 | 5,96 | 5,99 | -0,66% | 307.745,00 |
| 30.01.2024 | 6,11 | 6,17 | 6,03 | 6,03 | -3,37% | 255.950,00 |
| 29.01.2024 | 6,24 | 6,25 | 6,18 | 6,24 | 0,81% | 471.686,00 |
| 26.01.2024 | 6,20 | 6,23 | 6,19 | 6,19 | 0,49% | 401.029,00 |
| 25.01.2024 | 6,19 | 6,20 | 6,14 | 6,16 | 0,16% | 291.494,00 |
| 24.01.2024 | 6,14 | 6,19 | 6,12 | 6,15 | 0,16% | 299.375,00 |
| 23.01.2024 | 6,11 | 6,15 | 6,08 | 6,14 | 0,82% | 200.023,00 |
| 22.01.2024 | 6,15 | 6,16 | 6,07 | 6,09 | -0,33% | 129.721,00 |
| 19.01.2024 | 6,12 | 6,14 | 6,00 | 6,11 | 0,33% | 236.866,00 |
| 18.01.2024 | 6,15 | 6,15 | 6,06 | 6,09 | -0,49% | 266.341,00 |
| 17.01.2024 | 6,09 | 6,12 | 6,06 | 6,12 | -0,33% | 178.889,00 |
| 16.01.2024 | 6,12 | 6,16 | 6,00 | 6,14 | 0,33% | 185.605,00 |
| 12.01.2024 | 6,15 | 6,16 | 6,10 | 6,12 | 0,00% | 210.068,00 |
| 11.01.2024 | 6,12 | 6,13 | 6,05 | 6,12 | 0,00% | 188.197,00 |
| 10.01.2024 | 6,13 | 6,15 | 6,09 | 6,12 | -0,16% | 170.077,00 |
| 09.01.2024 | 6,11 | 6,14 | 6,11 | 6,13 | 0,00% | 194.888,00 |
| 08.01.2024 | 6,09 | 6,15 | 6,09 | 6,13 | 0,82% | 224.321,00 |
| 05.01.2024 | 6,05 | 6,10 | 6,02 | 6,08 | 0,50% | 177.705,00 |
| 04.01.2024 | 5,99 | 6,07 | 5,98 | 6,05 | 0,83% | 127.393,00 |
| 03.01.2024 | 6,05 | 6,07 | 5,83 | 6,00 | -0,83% | 371.792,00 |
| 02.01.2024 | 6,06 | 6,12 | 6,01 | 6,05 | -1,31% | 200.015,00 |
| 29.12.2023 | 6,20 | 6,25 | 6,10 | 6,13 | -2,23% | 391.493,00 |
| 28.12.2023 | 6,30 | 6,33 | 6,25 | 6,27 | -2,03% | 222.529,00 |
| 27.12.2023 | 6,38 | 6,42 | 6,36 | 6,40 | 0,47% | 340.454,00 |
| 26.12.2023 | 6,42 | 6,42 | 6,35 | 6,37 | 0,47% | 366.267,00 |