4,065$
1,37%
Echtzeit-Aktienkurs Eagle Point Credit Company Inc
Bid:
Ask:
Aktienkurse zur Eagle Point Credit Company Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 4,01 | 4,07 | 3,97 | 4,07 | 1,37% | 503.992,00 |
| 06.03.2026 | 4,00 | 4,08 | 3,98 | 4,01 | -1,72% | 12.587,00 |
| 05.03.2026 | 4,02 | 4,08 | 4,00 | 4,08 | 2,26% | 1.242.775,00 |
| 04.03.2026 | 4,11 | 4,14 | 3,99 | 3,99 | -3,39% | 12.587,00 |
| 03.03.2026 | 3,96 | 4,21 | 3,95 | 4,13 | 0,00% | 11.757,00 |
| 02.03.2026 | 3,96 | 4,21 | 3,95 | 4,13 | 2,48% | 12.587,00 |
| 27.02.2026 | 3,93 | 4,06 | 3,85 | 4,03 | 3,33% | 12.587,00 |
| 26.02.2026 | 4,05 | 4,06 | 3,87 | 3,90 | -4,18% | 12.587,00 |
| 25.02.2026 | 3,95 | 4,10 | 3,88 | 4,07 | 3,04% | 12.587,00 |
| 24.02.2026 | 3,95 | 3,98 | 3,89 | 3,95 | -1,00% | 12.587,00 |
| 23.02.2026 | 4,03 | 4,17 | 3,97 | 3,99 | -1,48% | 12.587,00 |
| 20.02.2026 | 4,14 | 4,14 | 4,03 | 4,05 | -1,94% | 2.305.882,00 |
| 19.02.2026 | 4,26 | 4,26 | 4,06 | 4,13 | -1,90% | 3.590.943,00 |
| 18.02.2026 | 4,06 | 4,28 | 4,06 | 4,21 | 0,96% | 3.539.406,00 |
| 17.02.2026 | 3,98 | 4,19 | 3,95 | 4,17 | -6,71% | 9.411.040,00 |
| 13.02.2026 | 4,72 | 4,74 | 4,45 | 4,47 | -5,89% | 2.915.023,00 |
| 12.02.2026 | 4,78 | 4,84 | 4,74 | 4,75 | -0,63% | 1.548.020,00 |
| 11.02.2026 | 4,64 | 4,80 | 4,64 | 4,78 | 3,69% | 2.110.790,00 |
| 10.02.2026 | 4,82 | 4,84 | 4,53 | 4,61 | -5,73% | 6.377.378,00 |
| 09.02.2026 | 4,97 | 5,01 | 4,80 | 4,89 | -5,05% | 2.777.752,00 |
| 06.02.2026 | 5,07 | 5,15 | 4,97 | 5,15 | 3,62% | 3.477.929,00 |
| 05.02.2026 | 5,08 | 5,11 | 4,96 | 4,97 | -2,74% | 1.952.402,00 |
| 04.02.2026 | 5,03 | 5,13 | 4,97 | 5,11 | 2,20% | 2.753.819,00 |
| 03.02.2026 | 5,17 | 5,19 | 4,94 | 5,00 | -3,66% | 6.069.677,00 |
| 02.02.2026 | 5,36 | 5,37 | 5,16 | 5,19 | -4,24% | 3.992.191,00 |
| 30.01.2026 | 5,56 | 5,63 | 5,37 | 5,42 | -6,39% | 6.647.269,00 |
| 29.01.2026 | 5,79 | 5,79 | 5,71 | 5,79 | 0,87% | 1.137.623,00 |
| 28.01.2026 | 5,77 | 5,78 | 5,74 | 5,74 | 0,17% | 666.896,00 |
| 27.01.2026 | 5,84 | 5,85 | 5,70 | 5,73 | -2,05% | 1.487.142,00 |
| 26.01.2026 | 5,80 | 5,88 | 5,80 | 5,85 | 0,86% | 1.681.949,00 |
| 23.01.2026 | 5,66 | 5,80 | 5,65 | 5,80 | 2,29% | 1.689.436,00 |
| 22.01.2026 | 5,66 | 5,70 | 5,63 | 5,67 | 1,07% | 877.656,00 |
| 21.01.2026 | 5,69 | 5,73 | 5,61 | 5,61 | -1,23% | 2.043.418,00 |
| 20.01.2026 | 5,74 | 5,75 | 5,68 | 5,68 | -1,05% | 1.133.103,00 |
| 16.01.2026 | 5,70 | 5,75 | 5,66 | 5,74 | 0,70% | 677.316,00 |
| 15.01.2026 | 5,67 | 5,70 | 5,61 | 5,70 | 0,18% | 1.062.374,00 |
| 14.01.2026 | 5,59 | 5,73 | 5,58 | 5,69 | 1,43% | 1.447.029,00 |
| 13.01.2026 | 5,65 | 5,67 | 5,58 | 5,61 | -2,09% | 1.698.989,00 |
| 12.01.2026 | 5,75 | 5,75 | 5,69 | 5,73 | -2,88% | 1.420.185,00 |
| 09.01.2026 | 5,85 | 5,94 | 5,78 | 5,90 | 1,72% | 2.112.929,00 |
| 08.01.2026 | 5,88 | 5,89 | 5,78 | 5,80 | -0,85% | 1.387.417,00 |
| 07.01.2026 | 6,00 | 6,00 | 5,85 | 5,85 | -1,68% | 1.494.151,00 |
| 06.01.2026 | 6,00 | 6,05 | 5,85 | 5,95 | -0,83% | 1.779.188,00 |
| 05.01.2026 | 5,92 | 6,04 | 5,92 | 6,00 | 1,69% | 1.452.335,00 |