Echtzeit-Aktienkurs Ellington Residential Mortgage REIT
Bid:
Ask:
Aktienkurse zur Ellington Residential Mortgage REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,28 | 12,49 | 12,14 | 12,29 | 0,20% | - |
| 25.02.2021 | 12,19 | 12,40 | 12,13 | 12,27 | -1,21% | - |
| 24.02.2021 | 12,56 | 12,70 | 0,00 | 12,42 | 0,20% | - |
| 23.02.2021 | 12,51 | 12,59 | 12,27 | 12,39 | 0,45% | - |
| 22.02.2021 | 12,37 | 12,39 | 12,27 | 12,34 | 0,57% | - |
| 19.02.2021 | 12,24 | 12,47 | 12,09 | 12,27 | 1,62% | - |
| 18.02.2021 | 12,29 | 12,29 | 12,04 | 12,07 | -1,31% | - |
| 17.02.2021 | 12,28 | 12,28 | 12,22 | 12,23 | -0,93% | - |
| 16.02.2021 | 12,31 | 12,50 | 12,16 | 12,35 | 0,65% | - |
| 12.02.2021 | 12,08 | 12,30 | 12,07 | 12,27 | 1,41% | - |
| 11.02.2021 | 12,21 | 12,21 | 12,03 | 12,10 | -0,82% | - |
| 10.02.2021 | 12,17 | 12,25 | 12,12 | 12,20 | 0,66% | - |
| 09.02.2021 | 12,21 | 12,26 | 12,02 | 12,12 | -1,66% | - |
| 08.02.2021 | 12,30 | 12,41 | 12,22 | 12,32 | 0,65% | - |
| 05.02.2021 | 12,22 | 12,29 | 12,17 | 12,24 | -0,04% | - |
| 04.02.2021 | 12,26 | 12,30 | 12,21 | 12,25 | 0,78% | - |
| 03.02.2021 | 12,11 | 12,16 | 11,85 | 12,15 | -0,41% | - |
| 02.02.2021 | 12,14 | 12,24 | 12,10 | 12,20 | 0,99% | - |
| 01.02.2021 | 12,08 | 12,08 | 12,08 | 12,08 | 0,67% | - |
| 29.01.2021 | 12,12 | 12,15 | 11,91 | 12,00 | -2,20% | - |
| 28.01.2021 | 12,19 | 12,30 | 0,00 | 12,27 | -0,04% | - |
| 27.01.2021 | 12,23 | 12,47 | 12,09 | 12,28 | -2,07% | - |
| 26.01.2021 | 12,61 | 12,81 | 12,46 | 12,54 | 0,12% | - |
| 25.01.2021 | 12,61 | 12,67 | 12,44 | 12,52 | 0,36% | - |
| 22.01.2021 | 12,30 | 12,49 | 12,10 | 12,48 | 0,36% | - |
| 21.01.2021 | 12,28 | 12,50 | 12,24 | 12,43 | 2,18% | - |
| 20.01.2021 | 12,11 | 12,17 | 12,03 | 12,17 | 1,71% | - |
| 19.01.2021 | 12,11 | 12,15 | 11,94 | 11,96 | -1,20% | - |
| 15.01.2021 | 12,07 | 12,22 | 12,00 | 12,11 | -0,53% | - |
| 14.01.2021 | 12,22 | 12,36 | 12,15 | 12,17 | -0,37% | - |
| 13.01.2021 | 12,51 | 12,52 | 12,18 | 12,22 | -2,71% | - |
| 12.01.2021 | 12,23 | 12,62 | 12,17 | 12,56 | 3,16% | - |
| 11.01.2021 | 12,38 | 12,40 | 12,15 | 12,17 | -1,93% | - |
| 08.01.2021 | 12,34 | 12,44 | 12,27 | 12,41 | -2,32% | - |
| 07.01.2021 | 12,64 | 12,73 | 12,53 | 12,71 | 0,20% | - |
| 06.01.2021 | 12,74 | 12,87 | 12,46 | 12,68 | 0,48% | - |
| 05.01.2021 | 12,90 | 12,90 | 12,57 | 12,62 | -2,17% | - |
| 04.01.2021 | 12,86 | 13,01 | 12,74 | 12,90 | -1,23% | - |
| 31.12.2020 | 12,74 | 13,08 | 12,70 | 13,06 | 2,63% | - |
| 30.12.2020 | 12,91 | 13,01 | 12,68 | 12,73 | -3,27% | - |
| 29.12.2020 | 12,91 | 13,28 | 12,83 | 13,16 | 2,33% | - |
| 28.12.2020 | 12,86 | 12,86 | 12,86 | 12,86 | 1,10% | - |
| 24.12.2020 | 12,58 | 13,03 | 12,54 | 12,72 | 0,28% | - |
| 23.12.2020 | 12,47 | 12,72 | 12,45 | 12,68 | 2,55% | - |
| 22.12.2020 | 12,41 | 12,50 | 12,13 | 12,37 | -1,12% | - |
| 21.12.2020 | 12,46 | 12,67 | 12,39 | 12,51 | -1,54% | - |
| 18.12.2020 | 12,54 | 12,85 | 12,44 | 12,70 | 2,13% | - |
| 17.12.2020 | 12,35 | 12,49 | 12,29 | 12,44 | 0,89% | - |
| 16.12.2020 | 12,42 | 12,42 | 12,26 | 12,33 | -0,88% | - |
| 15.12.2020 | 12,20 | 12,46 | 12,18 | 12,44 | 2,85% | - |
| 14.12.2020 | 12,18 | 12,40 | 12,04 | 12,09 | -0,33% | - |
| 11.12.2020 | 12,24 | 12,24 | 11,94 | 12,13 | -4,38% | - |
| 10.12.2020 | 12,07 | 12,69 | 11,92 | 12,69 | 4,49% | - |
| 09.12.2020 | 12,39 | 12,42 | 12,04 | 12,14 | -2,96% | - |
| 08.12.2020 | 12,35 | 12,67 | 12,26 | 12,51 | 1,71% | - |
| 07.12.2020 | 12,36 | 12,43 | 12,27 | 12,30 | 1,15% | - |
| 04.12.2020 | 12,57 | 2.152,85 | 12,16 | 12,16 | -0,33% | - |
| 03.12.2020 | 12,38 | 12,51 | 12,09 | 12,20 | 0,33% | - |
| 02.12.2020 | 12,29 | 12,41 | 12,16 | 12,16 | -1,90% | - |
| 01.12.2020 | 12,47 | 12,48 | 12,23 | 12,40 | 1,97% | - |
| 30.11.2020 | 12,40 | 15,12 | 12,16 | 12,16 | -2,13% | - |
| 27.11.2020 | 12,56 | 12,94 | 12,25 | 12,42 | 0,61% | - |
| 25.11.2020 | 12,45 | 12,46 | 12,18 | 12,35 | -0,88% | - |
| 24.11.2020 | 12,38 | 12,52 | 12,24 | 12,46 | 3,15% | - |
| 23.11.2020 | 12,01 | 12,23 | 12,01 | 12,08 | 1,17% | - |
| 20.11.2020 | 11,91 | 12,00 | 11,85 | 11,94 | 1,79% | - |
| 19.11.2020 | 11,59 | 11,73 | 11,59 | 11,73 | -2,09% | - |
| 18.11.2020 | 12,13 | 12,26 | 11,97 | 11,98 | -0,54% | - |
| 17.11.2020 | 11,75 | 12,09 | 11,71 | 12,04 | 2,82% | - |
| 16.11.2020 | 11,85 | 11,87 | 11,61 | 11,71 | 0,69% | - |
| 13.11.2020 | 11,61 | 11,70 | 11,55 | 11,63 | 1,53% | - |
| 12.11.2020 | 11,42 | 11,65 | 11,23 | 11,46 | -2,39% | - |
| 11.11.2020 | 11,74 | 11,74 | 11,47 | 11,74 | 2,98% | - |
| 10.11.2020 | 11,25 | 11,49 | 0,00 | 11,40 | 1,11% | - |
| 09.11.2020 | 11,43 | 11,43 | 0,00 | 11,27 | 1,53% | - |
| 06.11.2020 | 11,31 | 11,32 | 11,10 | 11,10 | -2,42% | - |
| 05.11.2020 | 11,30 | 11,47 | 11,25 | 11,38 | 2,43% | - |
| 04.11.2020 | 11,00 | 11,20 | 10,95 | 11,11 | 0,77% | - |
| 03.11.2020 | 11,01 | 11,21 | 10,91 | 11,02 | 1,71% | - |
| 02.11.2020 | 10,74 | 11,06 | 10,73 | 10,84 | 2,12% | - |
| 30.10.2020 | 10,80 | 10,80 | 10,59 | 10,61 | -2,97% | - |
| 29.10.2020 | 10,82 | 10,95 | 0,00 | 10,94 | 0,14% | - |
| 28.10.2020 | 11,02 | 11,02 | 10,81 | 10,92 | -1,58% | - |
| 27.10.2020 | 11,22 | 11,26 | 11,03 | 11,10 | 0,23% | - |
| 26.10.2020 | 11,25 | 11,28 | 11,07 | 11,07 | -3,06% | - |
| 23.10.2020 | 11,43 | 11,54 | 11,37 | 11,42 | 0,97% | - |
| 22.10.2020 | 11,32 | 11,54 | 11,24 | 11,31 | -1,18% | - |
| 21.10.2020 | 11,19 | 11,45 | 11,18 | 11,45 | 2,05% | - |
| 20.10.2020 | 11,18 | 11,26 | 11,12 | 11,22 | 2,23% | - |
| 19.10.2020 | 11,31 | 11,31 | 10,97 | 10,97 | -2,45% | - |
| 16.10.2020 | 11,17 | 11,46 | 11,17 | 11,25 | -1,92% | - |
| 15.10.2020 | 11,21 | 11,47 | 11,14 | 11,47 | -0,30% | - |
| 14.10.2020 | 11,53 | 11,53 | 0,00 | 11,50 | 2,04% | - |
| 13.10.2020 | 11,29 | 11,33 | 11,00 | 11,27 | -0,13% | - |
| 12.10.2020 | 11,15 | 11,30 | 11,15 | 11,29 | 0,40% | - |
| 09.10.2020 | 11,33 | 11,41 | 11,17 | 11,24 | -1,40% | - |
| 08.10.2020 | 11,31 | 11,46 | 11,23 | 11,40 | 2,06% | - |
| 07.10.2020 | 11,11 | 11,17 | 10,92 | 11,17 | 1,78% | - |
| 06.10.2020 | 11,18 | 11,46 | 10,94 | 10,98 | -2,10% | - |
| 05.10.2020 | 11,25 | 11,25 | 11,21 | 11,21 | -0,36% | - |