E-L Financial Corp

ELF
🏛️ Vereinigte Staaten →
11.80
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 11.71 11.80 11.70 11.80 0.0M
2025-09-26 11.56 11.80 11.56 11.80 0.0M
2025-09-25 11.87 11.87 11.61 11.61 0.0M
2025-09-24 12.04 12.04 12.04 12.04 0.0M
2025-09-23 12.35 12.40 12.35 12.40 0.0M
2025-09-19 12.43 12.51 12.43 12.51 0.0M
2025-09-18 12.31 12.41 12.31 12.41 0.0M
2025-09-15 12.00 12.00 11.99 12.00 0.0M
2025-09-12 11.71 11.89 11.71 11.80 0.0M
2025-09-11 11.34 12.00 11.34 12.00 0.0M
2025-09-10 11.20 12.32 11.18 11.18 0.0M
2025-09-09 11.17 11.18 11.12 11.18 0.0M
2025-09-08 11.27 11.27 11.11 11.11 0.0M
2025-09-05 11.17 11.17 11.17 11.17 0.0M
2025-09-04 11.29 11.31 11.25 11.29 0.0M
2025-09-03 11.32 11.35 11.32 11.35 0.0M
2025-09-02 11.22 11.24 11.21 11.21 0.0M
2025-08-29 11.12 11.28 11.00 11.28 0.0M
2025-08-28 11.11 11.23 11.11 11.21 0.0M
2025-08-27 11.01 11.01 11.01 11.01 0.0M
2025-08-26 10.80 10.90 10.80 10.87 0.0M
2025-08-25 10.95 10.95 10.84 10.85 0.0M
2025-08-22 10.71 10.95 10.71 10.93 0.0M
2025-08-21 10.66 10.71 10.66 10.71 0.0M
2025-08-20 10.80 10.84 10.80 10.84 0.0M
2025-08-19 10.67 10.83 10.67 10.83 0.0M
2025-08-18 10.65 10.65 10.64 10.64 0.0M
2025-08-15 10.71 10.72 10.71 10.72 0.0M
2025-08-14 11.13 11.13 10.66 10.66 0.0M
2025-08-13 10.62 10.62 10.45 10.55 0.0M
2025-08-12 10.37 10.40 10.37 10.40 0.0M
2025-08-11 10.58 10.58 10.39 10.48 0.0M
2025-08-08 10.49 10.65 10.49 10.65 0.0M
2025-08-07 10.55 10.59 10.50 10.50 0.0M
2025-08-06 10.70 10.70 10.52 10.53 0.0M
2025-08-05 10.65 10.65 10.54 10.60 0.0M
2025-08-04 10.35 11.33 10.35 11.33 0.0M
2025-08-01 10.54 10.59 10.54 10.54 0.0M
2025-07-31 10.60 10.60 10.57 10.60 0.0M
2025-07-30 10.73 10.73 10.73 10.73 0.0M
2025-07-29 11.04 11.04 10.73 10.73 0.0M
2025-07-28 11.40 11.40 10.74 10.83 0.0M
2025-07-25 10.86 10.86 10.86 10.86 0.0M
2025-07-24 10.95 11.08 10.95 10.98 0.0M
2025-07-23 10.95 10.98 10.95 10.95 0.0M
2025-07-22 10.87 11.00 10.81 10.99 0.0M
2025-07-21 10.94 10.94 10.94 10.94 0.0M
2025-07-18 11.20 11.20 11.20 11.20 0.0M
2025-07-17 11.08 11.16 11.03 11.16 0.0M
2025-07-16 11.07 11.12 11.04 11.08 0.0M
2025-07-15 11.19 11.25 11.19 11.25 0.0M
2025-07-14 11.47 11.47 11.27 11.30 0.0M
2025-07-11 11.34 11.35 11.23 11.35 0.0M
2025-07-10 11.39 11.39 11.30 11.33 0.0M
2025-07-09 11.40 11.41 11.38 11.38 0.0M
2025-07-08 11.49 11.49 11.45 11.45 0.0M
2025-07-07 11.69 11.69 11.31 11.31 1.3M
2025-07-03 11.76 11.76 11.75 11.75 0.0M
2025-07-02 11.73 11.73 11.67 11.73 0.0M
2025-07-01 12.00 12.00 12.00 12.00 0.0M
2025-06-30 11.80 11.80 11.71 11.71 0.0M
2025-06-27 11.62 11.62 11.59 11.59 0.0M
2025-06-26 11.70 11.72 11.65 11.65 0.0M
2025-06-25 11.54 11.60 11.53 11.53 0.0M
2025-06-24 11.61 12.00 11.50 11.54 0.0M
2025-06-23 11.49 11.50 11.49 11.50 0.0M
2025-06-20 11.52 11.59 11.52 11.53 0.0M
2025-06-18 11.71 11.71 11.55 11.57 0.0M
2025-06-16 11.90 12.00 11.85 12.00 0.0M
2025-06-13 11.56 11.65 11.56 11.62 0.0M
2025-06-12 11.94 11.94 11.53 11.53 0.0M
2025-06-11 11.64 11.66 11.47 11.50 0.0M
2025-06-10 11.53 11.57 11.44 11.44 0.0M
2025-06-09 12.00 12.00 11.53 11.63 0.0M
2025-06-06 11.48 11.89 11.48 11.84 0.0M
2025-06-05 11.66 11.68 11.50 11.50 0.0M
2025-06-04 11.92 12.34 11.80 11.82 0.0M
2025-06-03 13.01 13.25 11.60 12.41 0.0M
2025-06-02 12.56 13.25 12.41 13.24 0.0M
2025-05-30 11.90 12.11 11.90 12.10 0.0M
2025-05-29 11.90 11.90 11.75 11.82 0.0M
2025-05-28 11.60 11.74 11.50 11.74 0.0M
2025-05-27 11.50 11.59 11.50 11.50 0.0M
2025-05-23 11.26 11.40 11.14 11.40 0.0M
2025-05-22 11.50 11.50 11.25 11.34 0.0M
2025-05-21 11.55 11.70 11.43 11.43 0.0M
2025-05-20 11.27 11.55 11.27 11.55 0.0M
2025-05-19 11.22 11.22 9.01 10.72 0.0M
2025-05-16 10.97 11.22 10.97 11.22 0.0M
2025-05-15 10.73 10.90 10.72 10.86 0.0M
2025-05-14 10.56 10.60 10.54 10.60 0.0M
2025-05-13 10.35 10.54 10.35 10.54 0.0M
2025-05-12 10.03 10.30 10.00 10.30 0.0M
2025-05-09 10.14 10.14 10.14 10.14 0.0M
2025-05-06 10.07 10.07 10.07 10.07 0.0M
2025-05-05 10.10 10.11 10.10 10.11 0.0M
2025-05-02 10.06 10.27 10.06 10.27 0.0M
2025-04-30 9.75 9.75 9.75 9.75 0.0M
2025-04-29 9.70 9.70 9.70 9.70 0.0M
2025-04-28 60.79 62.90 60.60 61.98 2.4M
2025-04-25 61.19 62.20 59.11 61.15 2.2M
2025-04-24 57.10 60.99 56.50 60.66 2.6M
2025-04-23 59.00 61.84 56.72 56.84 3.0M
2025-04-22 53.13 55.39 52.05 55.33 2.6M
2025-04-21 51.65 53.87 50.79 53.47 2.3M
2025-04-17 49.75 52.69 49.54 52.65 2.2M
2025-04-16 51.30 52.25 49.40 49.95 2.0M
2025-04-15 53.00 54.00 51.76 52.17 1.6M
2025-04-14 56.26 56.80 53.14 53.46 2.2M
2025-04-11 53.00 53.66 51.01 53.61 3.5M
2025-04-10 54.84 55.38 51.46 53.79 3.3M
2025-04-09 51.40 57.17 50.81 55.74 6.8M
2025-04-08 55.85 56.00 50.05 51.00 3.1M
2025-04-07 51.10 58.70 50.26 53.88 3.5M
2025-04-04 53.10 55.50 49.90 54.93 5.0M
2025-04-03 62.84 62.95 54.38 55.02 6.4M
2025-04-02 63.10 68.99 63.00 67.89 3.1M
2025-04-01 64.41 66.13 62.94 64.25 1.8M
2025-03-31 62.88 64.79 62.24 62.79 2.2M
2025-03-28 64.14 67.70 63.94 64.83 2.7M
2025-03-27 64.07 66.29 63.51 65.16 1.3M
2025-03-26 64.77 65.70 63.34 64.44 1.3M
2025-03-25 64.86 66.87 63.75 65.10 2.0M
2025-03-24 64.19 65.38 63.74 64.87 1.8M
2025-03-21 61.64 63.32 60.35 62.85 2.3M
2025-03-20 63.47 64.21 62.40 62.41 2.0M
2025-03-19 63.54 65.68 62.55 63.63 2.1M
2025-03-18 65.92 65.99 62.41 63.62 2.2M
2025-03-17 66.87 67.78 64.97 66.14 1.9M
2025-03-14 66.13 68.52 64.31 68.18 2.3M
2025-03-13 67.95 68.74 62.93 62.97 2.4M
2025-03-12 69.52 69.81 65.63 68.21 2.2M
2025-03-11 73.15 73.86 67.77 69.52 2.9M
2025-03-10 70.15 78.00 70.00 74.04 4.8M
2025-03-07 64.00 70.98 64.00 70.68 4.1M
2025-03-06 63.68 66.01 63.00 64.42 1.8M
2025-03-05 65.00 65.59 63.47 64.67 2.2M
2025-03-04 63.16 65.55 61.90 63.93 3.0M
2025-03-03 70.75 70.87 63.74 63.81 3.1M
2025-02-28 69.57 70.88 68.88 70.25 2.2M
2025-02-27 71.87 72.94 69.53 69.90 2.5M
2025-02-26 74.14 74.62 71.15 71.76 1.5M
2025-02-25 74.85 77.18 71.10 72.80 2.5M
2025-02-24 76.14 76.72 72.83 75.35 2.6M
2025-02-21 72.09 76.35 71.84 74.92 3.0M
2025-02-20 72.95 73.23 70.99 71.11 2.9M
2025-02-19 72.90 74.16 71.78 73.11 2.2M
2025-02-18 73.32 75.77 71.91 72.27 3.6M
2025-02-14 74.99 75.11 71.39 73.00 3.1M
2025-02-13 75.88 78.29 73.83 74.95 3.5M
2025-02-12 75.00 76.40 72.55 75.08 4.0M
2025-02-11 73.03 77.31 71.25 76.94 4.7M
2025-02-10 70.81 73.86 69.04 73.86 7.2M
2025-02-07 66.30 73.63 63.50 71.13 23.5M
2025-02-06 87.93 88.88 86.29 88.49 7.3M
2025-02-05 89.37 89.62 85.41 87.32 3.3M
2025-02-04 92.69 92.69 86.14 88.44 5.6M
2025-02-03 94.74 96.98 92.20 93.44 3.3M
2025-01-31 107.11 107.48 99.91 99.91 2.9M
2025-01-30 107.03 108.33 105.60 107.05 1.6M
2025-01-29 106.16 107.25 104.59 105.96 1.2M
2025-01-28 105.14 107.95 101.50 106.16 1.7M
2025-01-27 109.00 109.89 103.72 104.41 2.6M
2025-01-24 119.10 120.19 110.20 110.55 2.3M
2025-01-23 115.53 119.08 115.32 118.38 1.2M
2025-01-22 119.16 119.16 114.81 116.69 1.8M
2025-01-21 126.00 127.98 118.18 118.49 3.6M
2025-01-17 135.33 136.00 126.90 126.95 2.0M
2025-01-16 131.99 135.86 129.73 133.91 1.4M
2025-01-15 136.31 137.19 127.07 128.41 2.3M
2025-01-14 133.50 136.00 131.22 131.48 1.0M
2025-01-13 125.90 132.39 124.36 132.12 1.9M
2025-01-10 125.00 128.99 123.89 124.89 1.2M
2025-01-08 125.73 127.93 124.00 127.60 1.4M
2025-01-07 128.97 133.33 126.46 127.74 1.3M
2025-01-06 129.20 132.98 125.42 125.73 1.1M
2025-01-03 124.00 125.79 122.89 125.39 1.0M
2025-01-02 126.66 127.70 122.95 122.99 1.1M