24,950$
147,03%
Echtzeit-Aktienkurs Eagle Point Income Company Inc
Bid:
Ask:
Aktienkurse zur Eagle Point Income Company Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 10,10 | 10,12 | 9,98 | 10,01 | -0,89% | 49.961,00 |
| 14.08.2026 | 10,16 | 10,16 | 10,04 | 10,10 | -0,59% | 78.196,00 |
| 13.08.2026 | 9,92 | 10,16 | 9,91 | 10,16 | 2,42% | 137.098,00 |
| 12.08.2026 | 9,89 | 9,97 | 9,89 | 9,92 | -0,10% | 50.411,00 |
| 11.08.2026 | 9,90 | 10,05 | 9,88 | 9,93 | -0,70% | 77.043,00 |
| 10.08.2026 | 10,05 | 10,05 | 9,98 | 10,00 | 0,10% | 112.079,00 |
| 07.08.2026 | 10,09 | 10,14 | 9,99 | 9,99 | -0,79% | 63.737,00 |
| 06.08.2026 | 10,01 | 10,07 | 9,93 | 10,07 | 1,21% | 81.327,00 |
| 05.08.2026 | 10,09 | 10,09 | 9,90 | 9,95 | -0,70% | 111.529,00 |
| 04.08.2026 | 10,01 | 10,09 | 10,01 | 10,02 | -0,20% | 102.673,00 |
| 03.08.2026 | 9,99 | 10,11 | 9,99 | 10,04 | 0,70% | 97.655,00 |
| 31.07.2026 | 9,95 | 10,05 | 9,95 | 9,97 | 0,10% | 86.442,00 |
| 30.07.2026 | 9,88 | 10,00 | 9,84 | 9,96 | 0,61% | 80.699,00 |
| 29.07.2026 | 10,01 | 10,03 | 9,90 | 9,90 | -1,10% | 98.679,00 |
| 28.07.2026 | 9,89 | 10,02 | 9,89 | 10,01 | 0,70% | 75.970,00 |
| 27.07.2026 | 9,99 | 9,99 | 9,88 | 9,94 | -0,30% | 103.582,00 |
| 24.07.2026 | 9,83 | 10,00 | 9,83 | 9,97 | 0,50% | 87.974,00 |
| 23.07.2026 | 9,94 | 9,95 | 9,81 | 9,92 | 0,00% | 119.621,00 |
| 22.07.2026 | 9,89 | 10,02 | 9,89 | 9,92 | -0,10% | 81.363,00 |
| 21.07.2026 | 9,99 | 10,08 | 9,85 | 9,93 | -0,30% | 97.525,00 |
| 20.07.2026 | 9,88 | 10,04 | 9,81 | 9,96 | 0,71% | 122.540,00 |
| 17.07.2026 | 10,02 | 10,07 | 9,84 | 9,89 | -1,40% | 145.981,00 |
| 16.07.2026 | 9,97 | 10,06 | 9,97 | 10,03 | 0,10% | 50.584,00 |
| 15.07.2026 | 10,11 | 10,18 | 9,95 | 10,02 | -0,30% | 133.932,00 |
| 14.07.2026 | 9,96 | 10,14 | 9,96 | 10,05 | 0,50% | 69.372,00 |
| 13.07.2026 | 10,25 | 10,35 | 10,00 | 10,00 | -3,47% | 140.966,00 |
| 10.07.2026 | 10,23 | 10,38 | 10,23 | 10,36 | 1,77% | 91.521,00 |
| 09.07.2026 | 10,29 | 10,39 | 10,18 | 10,18 | -1,45% | 100.403,00 |
| 08.07.2026 | 10,30 | 10,37 | 10,23 | 10,33 | 0,39% | 180.075,00 |
| 07.07.2026 | 10,31 | 10,40 | 10,26 | 10,29 | -0,58% | 124.557,00 |
| 06.07.2026 | 10,21 | 10,40 | 10,21 | 10,35 | 1,37% | 126.534,00 |
| 02.07.2026 | 10,19 | 10,25 | 10,16 | 10,21 | 0,69% | 65.308,00 |
| 01.07.2026 | 10,06 | 10,18 | 10,00 | 10,14 | 0,70% | 76.427,00 |
| 30.06.2026 | 10,14 | 10,14 | 10,03 | 10,07 | -0,30% | 51.026,00 |
| 29.06.2026 | 10,01 | 10,10 | 9,99 | 10,10 | 1,20% | 47.132,00 |
| 26.06.2026 | 9,96 | 10,07 | 9,91 | 9,98 | -0,60% | 108.218,00 |
| 25.06.2026 | 10,05 | 10,11 | 10,03 | 10,04 | -0,40% | 47.100,00 |
| 24.06.2026 | 9,99 | 10,08 | 9,94 | 10,08 | 0,90% | 83.222,00 |
| 23.06.2026 | 9,89 | 10,00 | 9,88 | 9,99 | 1,11% | 45.148,00 |
| 22.06.2026 | 10,06 | 10,11 | 9,87 | 9,88 | -2,18% | 183.324,00 |
| 18.06.2026 | 9,99 | 10,15 | 9,99 | 10,10 | 1,30% | 83.416,00 |
| 17.06.2026 | 10,25 | 10,25 | 9,97 | 9,97 | -2,54% | 236.122,00 |
| 16.06.2026 | 10,22 | 10,26 | 10,18 | 10,23 | 0,39% | 75.361,00 |
| 15.06.2026 | 10,28 | 10,31 | 10,18 | 10,19 | 0,39% | 101.537,00 |
| 12.06.2026 | 10,22 | 10,31 | 10,13 | 10,15 | -0,68% | 46.349,00 |
| 11.06.2026 | 10,31 | 10,32 | 10,13 | 10,22 | -0,49% | 57.636,00 |
| 10.06.2026 | 10,44 | 10,49 | 10,25 | 10,27 | -2,47% | 90.046,00 |
| 09.06.2026 | 10,64 | 10,64 | 10,44 | 10,53 | -0,28% | 62.399,00 |
| 08.06.2026 | 10,66 | 10,66 | 10,50 | 10,56 | 0,38% | 56.503,00 |
| 05.06.2026 | 10,52 | 10,60 | 10,49 | 10,52 | -0,75% | 53.968,00 |
| 04.06.2026 | 10,55 | 10,60 | 10,52 | 10,60 | 0,66% | 27.142,00 |
| 03.06.2026 | 10,42 | 10,59 | 10,42 | 10,53 | 0,48% | 76.926,00 |
| 02.06.2026 | 10,72 | 10,72 | 10,48 | 10,48 | -1,96% | 142.457,00 |
| 01.06.2026 | 10,71 | 10,82 | 10,68 | 10,69 | -0,56% | 111.658,00 |
| 29.05.2026 | 10,75 | 10,83 | 10,65 | 10,75 | 0,37% | 75.452,00 |
| 28.05.2026 | 10,61 | 10,83 | 10,55 | 10,71 | 0,42% | 118.962,00 |
| 27.05.2026 | 10,68 | 10,72 | 10,58 | 10,67 | -0,14% | 41.669,00 |
| 26.05.2026 | 10,65 | 10,72 | 10,60 | 10,68 | 0,19% | 94.550,00 |
| 22.05.2026 | 10,69 | 10,72 | 10,57 | 10,66 | 0,28% | 59.046,00 |
| 21.05.2026 | 10,65 | 10,70 | 10,56 | 10,63 | 0,19% | 48.771,00 |
| 20.05.2026 | 10,52 | 10,65 | 10,37 | 10,61 | 1,63% | 67.381,00 |
| 19.05.2026 | 10,69 | 10,72 | 10,38 | 10,44 | -2,34% | 117.955,00 |
| 18.05.2026 | 10,73 | 10,80 | 10,66 | 10,69 | -0,74% | 71.292,00 |
| 15.05.2026 | 10,66 | 10,88 | 10,66 | 10,77 | -0,74% | 80.611,00 |
| 14.05.2026 | 10,79 | 10,88 | 10,67 | 10,85 | 0,74% | 142.058,00 |
| 13.05.2026 | 10,49 | 10,77 | 10,49 | 10,77 | 2,57% | 108.712,00 |
| 12.05.2026 | 10,53 | 10,54 | 10,40 | 10,50 | 0,10% | 96.495,00 |
| 11.05.2026 | 10,49 | 10,75 | 10,37 | 10,49 | -1,32% | 188.035,00 |
| 08.05.2026 | 10,65 | 10,73 | 10,60 | 10,63 | 0,38% | 205.607,00 |
| 07.05.2026 | 10,47 | 10,63 | 10,47 | 10,59 | 1,05% | 125.683,00 |
| 06.05.2026 | 10,41 | 10,51 | 10,25 | 10,48 | 0,77% | 170.358,00 |
| 05.05.2026 | 10,38 | 10,40 | 10,32 | 10,40 | 1,17% | 79.326,00 |
| 04.05.2026 | 10,33 | 10,33 | 10,19 | 10,28 | 0,10% | 130.155,00 |
| 01.05.2026 | 10,19 | 10,35 | 10,16 | 10,27 | 1,18% | 284.894,00 |
| 30.04.2026 | 10,01 | 10,21 | 9,91 | 10,15 | 1,91% | 194.611,00 |
| 29.04.2026 | 10,05 | 10,05 | 9,81 | 9,96 | -0,20% | 441.386,00 |
| 28.04.2026 | 9,98 | 10,05 | 9,93 | 9,98 | -0,10% | 75.994,00 |
| 27.04.2026 | 9,99 | 10,25 | 9,92 | 9,99 | 0,20% | 147.909,00 |
| 24.04.2026 | 10,00 | 10,01 | 9,93 | 9,97 | 0,30% | 97.653,00 |
| 23.04.2026 | 9,91 | 10,00 | 9,85 | 9,94 | -0,60% | 170.560,00 |
| 22.04.2026 | 9,91 | 10,00 | 9,78 | 10,00 | 0,70% | 64.616,00 |
| 21.04.2026 | 9,99 | 10,05 | 9,92 | 9,93 | -0,10% | 85.123,00 |
| 20.04.2026 | 9,86 | 9,99 | 9,78 | 9,94 | 0,61% | 118.393,00 |
| 17.04.2026 | 9,87 | 9,97 | 9,75 | 9,88 | 0,61% | 143.844,00 |
| 16.04.2026 | 9,79 | 9,85 | 9,70 | 9,82 | 0,00% | 75.589,00 |
| 15.04.2026 | 9,73 | 9,90 | 9,69 | 9,82 | 1,45% | 107.129,00 |
| 14.04.2026 | 9,71 | 9,77 | 9,60 | 9,68 | 0,00% | 121.957,00 |
| 13.04.2026 | 9,63 | 9,68 | 9,52 | 9,68 | 0,52% | 96.310,00 |
| 10.04.2026 | 9,50 | 9,66 | 9,42 | 9,63 | 0,00% | 227.175,00 |
| 09.04.2026 | 9,46 | 9,74 | 9,46 | 9,63 | 0,73% | 263.380,00 |
| 08.04.2026 | 9,50 | 9,58 | 9,42 | 9,56 | 1,92% | 111.641,00 |
| 07.04.2026 | 9,45 | 9,47 | 9,35 | 9,38 | -0,95% | 56.002,00 |
| 06.04.2026 | 9,44 | 9,54 | 9,44 | 9,47 | -0,21% | 82.968,00 |
| 02.04.2026 | 9,47 | 9,60 | 9,39 | 9,49 | -0,84% | 120.851,00 |
| 01.04.2026 | 9,54 | 9,61 | 9,35 | 9,57 | 1,38% | 196.303,00 |
| 31.03.2026 | 9,37 | 9,50 | 9,29 | 9,44 | 2,50% | 156.936,00 |
| 30.03.2026 | 9,38 | 9,42 | 9,21 | 9,21 | -2,13% | 162.142,00 |
| 27.03.2026 | 9,59 | 9,59 | 9,38 | 9,41 | -1,26% | 91.217,00 |
| 26.03.2026 | 9,43 | 9,59 | 9,40 | 9,53 | 1,17% | 139.047,00 |
| 25.03.2026 | 9,31 | 9,49 | 9,29 | 9,42 | 1,73% | 110.388,00 |