6,220$
-3,72%
Echtzeit-Aktienkurs Eagle Point Credit Company Inc
Bid:
Ask:
Aktienkurse zur Eagle Point Credit Company Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,49 | 6,52 | 6,17 | 6,20 | -4,02% | 3.767.196,00 |
| 14.10.2025 | 6,49 | 6,57 | 6,44 | 6,46 | -3,73% | 1.611.574,00 |
| 13.10.2025 | 6,72 | 6,74 | 6,63 | 6,71 | 1,36% | 1.565.826,00 |
| 10.10.2025 | 6,74 | 6,79 | 6,56 | 6,62 | -1,78% | 2.151.658,00 |
| 09.10.2025 | 6,77 | 6,81 | 6,67 | 6,74 | -0,74% | 1.355.902,00 |
| 08.10.2025 | 6,75 | 6,82 | 6,74 | 6,79 | 0,74% | 863.788,00 |
| 07.10.2025 | 6,77 | 6,77 | 6,67 | 6,74 | -0,59% | 1.070.368,00 |
| 06.10.2025 | 6,84 | 6,85 | 6,75 | 6,78 | -0,73% | 1.368.745,00 |
| 03.10.2025 | 6,92 | 6,92 | 6,83 | 6,83 | -0,87% | 338.042,00 |
| 02.10.2025 | 6,80 | 6,99 | 6,77 | 6,89 | 1,77% | 1.413.143,00 |
| 01.10.2025 | 6,65 | 6,77 | 6,61 | 6,77 | 2,42% | 1.311.915,00 |
| 30.09.2025 | 6,48 | 6,61 | 6,43 | 6,61 | 3,44% | 1.955.303,00 |
| 29.09.2025 | 6,52 | 6,53 | 6,34 | 6,39 | -1,99% | 2.332.860,00 |
| 26.09.2025 | 6,65 | 6,67 | 6,50 | 6,52 | -1,06% | 1.471.649,00 |
| 25.09.2025 | 6,58 | 6,65 | 6,53 | 6,59 | 0,15% | 994.341,00 |
| 24.09.2025 | 6,68 | 6,71 | 6,53 | 6,58 | -0,75% | 947.191,00 |
| 23.09.2025 | 6,57 | 6,65 | 6,56 | 6,63 | 0,76% | 1.149.197,00 |
| 22.09.2025 | 6,87 | 6,89 | 6,58 | 6,58 | -4,22% | 2.914.318,00 |
| 19.09.2025 | 7,00 | 7,02 | 6,84 | 6,87 | -1,86% | 1.198.270,00 |
| 18.09.2025 | 7,00 | 7,02 | 6,95 | 7,00 | 0,86% | 1.193.091,00 |
| 17.09.2025 | 7,00 | 7,03 | 6,94 | 6,94 | -0,86% | 1.188.709,00 |
| 16.09.2025 | 7,04 | 7,05 | 6,98 | 7,00 | -0,14% | 1.410.347,00 |
| 15.09.2025 | 7,05 | 7,07 | 6,98 | 7,01 | -0,14% | 1.366.409,00 |
| 12.09.2025 | 7,06 | 7,09 | 7,02 | 7,02 | -0,43% | 1.198.416,00 |
| 11.09.2025 | 7,10 | 7,16 | 7,05 | 7,05 | 0,00% | 2.502.258,00 |
| 10.09.2025 | 6,96 | 7,15 | 6,88 | 7,05 | -1,26% | 1.998.547,00 |
| 09.09.2025 | 7,40 | 7,40 | 7,14 | 7,14 | -5,18% | 4.217.986,00 |
| 08.09.2025 | 7,64 | 7,64 | 7,45 | 7,53 | -0,26% | 2.554.305,00 |
| 05.09.2025 | 7,74 | 7,77 | 7,55 | 7,55 | -1,95% | 2.134.391,00 |
| 04.09.2025 | 7,61 | 7,72 | 7,56 | 7,70 | 1,45% | 1.557.287,00 |
| 03.09.2025 | 7,56 | 7,64 | 7,54 | 7,59 | 0,93% | 1.508.503,00 |
| 02.09.2025 | 7,49 | 7,55 | 7,40 | 7,52 | -0,40% | 1.822.511,00 |
| 29.08.2025 | 7,40 | 7,55 | 7,36 | 7,55 | 2,86% | 2.493.575,00 |
| 28.08.2025 | 7,28 | 7,35 | 7,23 | 7,34 | 1,80% | 779.594,00 |
| 27.08.2025 | 7,23 | 7,33 | 7,20 | 7,21 | -0,41% | 1.665.444,00 |
| 26.08.2025 | 7,07 | 7,25 | 7,04 | 7,24 | 2,84% | 1.596.529,00 |
| 25.08.2025 | 7,03 | 7,22 | 7,03 | 7,04 | 0,00% | 2.097.896,00 |
| 22.08.2025 | 6,88 | 7,04 | 6,86 | 7,04 | 2,33% | 1.104.694,00 |
| 21.08.2025 | 6,80 | 6,89 | 6,74 | 6,88 | 1,93% | 837.027,00 |
| 20.08.2025 | 6,82 | 6,83 | 6,71 | 6,75 | -0,74% | 645.159,00 |
| 19.08.2025 | 6,79 | 6,84 | 6,75 | 6,80 | 0,59% | 723.054,00 |
| 18.08.2025 | 6,72 | 6,79 | 6,69 | 6,76 | 0,75% | 661.044,00 |
| 15.08.2025 | 6,66 | 6,72 | 6,65 | 6,71 | 0,75% | 883.869,00 |
| 14.08.2025 | 6,81 | 6,83 | 6,64 | 6,66 | -2,49% | 1.262.831,00 |
| 13.08.2025 | 6,86 | 6,86 | 6,75 | 6,83 | -0,29% | 1.535.006,00 |
| 12.08.2025 | 6,42 | 6,87 | 6,40 | 6,85 | 9,60% | 3.517.294,00 |
| 11.08.2025 | 6,15 | 6,27 | 6,10 | 6,25 | 0,32% | 2.673.679,00 |
| 08.08.2025 | 6,46 | 6,48 | 6,00 | 6,23 | -2,81% | 6.605.946,00 |
| 07.08.2025 | 6,81 | 6,82 | 6,33 | 6,41 | -6,01% | 4.268.145,00 |
| 06.08.2025 | 7,02 | 7,04 | 6,81 | 6,82 | -2,57% | 1.853.169,00 |
| 05.08.2025 | 6,95 | 7,00 | 6,92 | 7,00 | 1,60% | 1.400.373,00 |
| 04.08.2025 | 6,80 | 6,97 | 6,78 | 6,89 | 1,32% | 1.967.570,00 |
| 01.08.2025 | 6,86 | 6,87 | 6,70 | 6,80 | -1,16% | 1.658.629,00 |
| 31.07.2025 | 6,97 | 6,98 | 6,85 | 6,88 | 0,15% | 1.279.147,00 |
| 30.07.2025 | 7,05 | 7,07 | 6,86 | 6,87 | -2,55% | 1.288.879,00 |
| 29.07.2025 | 7,07 | 7,11 | 7,00 | 7,05 | 0,57% | 1.369.886,00 |
| 28.07.2025 | 6,89 | 7,05 | 6,89 | 7,01 | 1,45% | 1.646.977,00 |
| 25.07.2025 | 6,62 | 6,94 | 6,55 | 6,91 | 3,13% | 1.948.015,00 |
| 24.07.2025 | 7,08 | 7,08 | 6,58 | 6,70 | -6,16% | 6.341.683,00 |
| 23.07.2025 | 7,34 | 7,39 | 7,12 | 7,14 | -3,12% | 2.818.241,00 |
| 22.07.2025 | 7,30 | 7,39 | 7,26 | 7,37 | 0,96% | 871.460,00 |
| 21.07.2025 | 7,38 | 7,39 | 7,27 | 7,30 | -2,01% | 1.615.974,00 |
| 18.07.2025 | 7,38 | 7,45 | 7,24 | 7,45 | 0,54% | 2.289.335,00 |
| 17.07.2025 | 7,30 | 7,41 | 7,23 | 7,41 | 1,09% | 1.972.246,00 |
| 16.07.2025 | 7,39 | 7,40 | 7,27 | 7,33 | -0,68% | 1.301.538,00 |
| 15.07.2025 | 7,48 | 7,49 | 7,37 | 7,38 | -1,60% | 1.748.186,00 |
| 14.07.2025 | 7,57 | 7,58 | 7,40 | 7,50 | -1,32% | 2.654.588,00 |
| 11.07.2025 | 7,61 | 7,62 | 7,50 | 7,60 | -2,56% | 1.776.875,00 |
| 10.07.2025 | 7,79 | 7,83 | 7,75 | 7,80 | 0,65% | 1.804.487,00 |
| 09.07.2025 | 7,79 | 7,80 | 7,74 | 7,75 | -0,51% | 1.728.251,00 |
| 08.07.2025 | 7,77 | 7,80 | 7,75 | 7,79 | 0,52% | 1.946.237,00 |
| 07.07.2025 | 7,77 | 7,80 | 7,72 | 7,75 | -0,26% | 1.709.338,00 |
| 03.07.2025 | 7,77 | 7,82 | 7,74 | 7,77 | 0,13% | 774.494,00 |
| 02.07.2025 | 7,73 | 7,77 | 7,71 | 7,76 | 0,65% | 1.052.937,00 |
| 01.07.2025 | 7,67 | 7,72 | 7,62 | 7,71 | 0,65% | 1.364.040,00 |
| 30.06.2025 | 7,59 | 7,66 | 7,56 | 7,66 | 1,19% | 1.411.105,00 |
| 27.06.2025 | 7,54 | 7,59 | 7,51 | 7,57 | 0,53% | 931.323,00 |
| 26.06.2025 | 7,55 | 7,56 | 7,50 | 7,53 | 0,00% | 895.365,00 |
| 25.06.2025 | 7,56 | 7,62 | 7,52 | 7,53 | -0,26% | 676.833,00 |
| 24.06.2025 | 7,49 | 7,56 | 7,48 | 7,55 | 0,94% | 913.828,00 |
| 23.06.2025 | 7,54 | 7,54 | 7,43 | 7,48 | -0,93% | 1.341.772,00 |
| 20.06.2025 | 7,55 | 7,58 | 7,52 | 7,55 | 0,27% | 771.694,00 |
| 18.06.2025 | 7,58 | 7,62 | 7,53 | 7,53 | 0,00% | 557.911,00 |
| 17.06.2025 | 7,55 | 7,58 | 7,46 | 7,53 | 0,13% | 1.030.743,00 |
| 16.06.2025 | 7,52 | 7,60 | 7,52 | 7,52 | 0,00% | 706.545,00 |
| 13.06.2025 | 7,56 | 7,56 | 7,48 | 7,52 | -0,79% | 901.978,00 |
| 12.06.2025 | 7,68 | 7,69 | 7,57 | 7,58 | -1,17% | 1.036.649,00 |
| 11.06.2025 | 7,83 | 7,83 | 7,66 | 7,67 | -1,67% | 1.239.846,00 |
| 10.06.2025 | 7,72 | 7,87 | 7,66 | 7,80 | -1,52% | 1.710.687,00 |
| 09.06.2025 | 7,94 | 8,00 | 7,92 | 7,92 | 0,13% | 2.234.530,00 |
| 06.06.2025 | 7,85 | 7,92 | 7,81 | 7,91 | 1,93% | 1.530.738,00 |
| 05.06.2025 | 7,70 | 7,78 | 7,68 | 7,76 | 1,57% | 886.903,00 |
| 04.06.2025 | 7,78 | 7,79 | 7,59 | 7,64 | -1,67% | 1.464.384,00 |
| 03.06.2025 | 7,86 | 7,87 | 7,73 | 7,77 | -1,15% | 1.282.986,00 |
| 02.06.2025 | 7,89 | 7,93 | 7,81 | 7,86 | -0,25% | 1.140.549,00 |
| 30.05.2025 | 7,73 | 7,88 | 7,71 | 7,88 | 2,34% | 1.327.814,00 |
| 29.05.2025 | 7,56 | 7,70 | 7,55 | 7,70 | 2,39% | 921.061,00 |
| 28.05.2025 | 7,41 | 7,55 | 7,39 | 7,52 | -1,83% | 1.988.658,00 |
| 27.05.2025 | 7,60 | 7,68 | 7,56 | 7,66 | 2,13% | 906.604,00 |
| 23.05.2025 | 7,40 | 7,53 | 7,37 | 7,50 | 0,81% | 589.911,00 |