5,615$
1,35%
Echtzeit-Aktienkurs Eagle Point Credit Company Inc
Bid:
Ask:
Aktienkurse zur Eagle Point Credit Company Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 5,58 | 5,68 | 5,57 | 5,61 | 1,26% | 1.601.933,00 |
| 16.12.2025 | 5,40 | 5,58 | 5,40 | 5,54 | 1,28% | 1.743.098,00 |
| 15.12.2025 | 5,56 | 5,58 | 5,43 | 5,47 | -1,08% | 2.296.124,00 |
| 12.12.2025 | 5,62 | 5,69 | 5,51 | 5,53 | -2,12% | 2.547.725,00 |
| 11.12.2025 | 5,71 | 5,75 | 5,60 | 5,65 | -4,24% | 2.946.241,00 |
| 10.12.2025 | 5,76 | 6,02 | 5,68 | 5,90 | -4,84% | 3.997.296,00 |
| 09.12.2025 | 6,21 | 6,28 | 6,18 | 6,20 | -0,16% | 969.205,00 |
| 08.12.2025 | 6,31 | 6,32 | 6,13 | 6,21 | -1,58% | 1.703.158,00 |
| 05.12.2025 | 6,41 | 6,44 | 6,30 | 6,31 | -1,56% | 1.152.325,00 |
| 04.12.2025 | 6,43 | 6,45 | 6,32 | 6,41 | 0,00% | 1.349.275,00 |
| 03.12.2025 | 6,30 | 6,43 | 6,27 | 6,41 | 2,07% | 1.748.759,00 |
| 02.12.2025 | 6,24 | 6,29 | 6,19 | 6,28 | 0,64% | 1.356.189,00 |
| 01.12.2025 | 6,24 | 6,29 | 6,14 | 6,24 | -0,48% | 1.460.557,00 |
| 28.11.2025 | 6,22 | 6,35 | 6,22 | 6,27 | 1,62% | 1.447.809,00 |
| 26.11.2025 | 6,05 | 6,22 | 6,05 | 6,17 | 2,66% | 1.455.708,00 |
| 25.11.2025 | 5,90 | 6,13 | 5,90 | 6,01 | 1,01% | 2.095.560,00 |
| 24.11.2025 | 5,69 | 5,96 | 5,68 | 5,95 | 5,31% | 1.702.656,00 |
| 21.11.2025 | 5,50 | 5,66 | 5,50 | 5,65 | 2,36% | 1.940.031,00 |
| 20.11.2025 | 5,58 | 5,66 | 5,51 | 5,52 | -0,72% | 1.733.595,00 |
| 19.11.2025 | 5,60 | 5,63 | 5,44 | 5,56 | -1,42% | 2.477.857,00 |
| 18.11.2025 | 5,72 | 5,73 | 5,56 | 5,64 | -1,74% | 2.483.188,00 |
| 17.11.2025 | 5,86 | 5,89 | 5,71 | 5,74 | -1,71% | 3.583.634,00 |
| 14.11.2025 | 5,91 | 5,93 | 5,82 | 5,84 | -2,18% | 1.484.373,00 |
| 13.11.2025 | 5,94 | 5,97 | 5,88 | 5,97 | -0,33% | 1.231.274,00 |
| 12.11.2025 | 5,97 | 6,01 | 5,95 | 5,99 | -0,33% | 1.166.821,00 |
| 11.11.2025 | 5,97 | 6,03 | 5,90 | 6,01 | -0,33% | 1.403.691,00 |
| 10.11.2025 | 6,15 | 6,18 | 5,97 | 6,03 | -3,37% | 2.399.433,00 |
| 07.11.2025 | 6,17 | 6,29 | 6,11 | 6,24 | 0,81% | 1.846.222,00 |
| 06.11.2025 | 6,23 | 6,25 | 6,18 | 6,19 | 0,00% | 1.020.610,00 |
| 05.11.2025 | 6,21 | 6,24 | 6,15 | 6,19 | -0,32% | 1.321.648,00 |
| 04.11.2025 | 6,12 | 6,21 | 6,07 | 6,21 | 0,81% | 1.670.977,00 |
| 03.11.2025 | 6,24 | 6,27 | 6,11 | 6,16 | -0,81% | 1.415.552,00 |
| 31.10.2025 | 6,14 | 6,22 | 6,07 | 6,21 | 3,16% | 1.735.807,00 |
| 30.10.2025 | 6,06 | 6,10 | 6,01 | 6,02 | -1,31% | 1.198.178,00 |
| 29.10.2025 | 6,23 | 6,26 | 6,09 | 6,10 | -2,87% | 1.160.033,00 |
| 28.10.2025 | 6,30 | 6,35 | 6,24 | 6,28 | 0,32% | 927.330,00 |
| 27.10.2025 | 6,30 | 6,32 | 6,20 | 6,26 | 0,32% | 1.159.267,00 |
| 24.10.2025 | 6,14 | 6,28 | 6,14 | 6,24 | 2,13% | 1.220.206,00 |
| 23.10.2025 | 6,00 | 6,13 | 5,95 | 6,11 | 2,35% | 1.435.360,00 |
| 22.10.2025 | 5,98 | 6,04 | 5,90 | 5,97 | 0,67% | 1.551.290,00 |
| 21.10.2025 | 5,82 | 6,01 | 5,80 | 5,93 | 1,37% | 2.004.263,00 |
| 20.10.2025 | 6,06 | 6,10 | 5,82 | 5,85 | -3,47% | 2.802.011,00 |
| 17.10.2025 | 6,09 | 6,15 | 5,94 | 6,06 | -0,33% | 2.103.303,00 |
| 16.10.2025 | 6,19 | 6,20 | 6,03 | 6,08 | -1,94% | 2.532.313,00 |
| 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 |