4,450$
-0,45%
Echtzeit-Aktienkurs Eagle Point Credit Company Inc
Bid:
Ask:
Aktienkurse zur Eagle Point Credit Company Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 4,72 | 4,74 | 4,46 | 4,47 | -5,89% | 2.915.023,00 |
| 12.02.2026 | 4,78 | 4,84 | 4,74 | 4,75 | -0,63% | 1.547.337,00 |
| 11.02.2026 | 4,65 | 4,80 | 4,64 | 4,78 | 3,69% | 2.083.990,00 |
| 10.02.2026 | 4,83 | 4,84 | 4,53 | 4,61 | -5,73% | 6.343.559,00 |
| 09.02.2026 | 4,98 | 5,01 | 4,80 | 4,89 | -5,05% | 2.776.630,00 |
| 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% | 1.944.312,00 |
| 04.02.2026 | 5,03 | 5,13 | 4,97 | 5,11 | 2,20% | 2.742.739,00 |
| 03.02.2026 | 5,17 | 5,19 | 4,94 | 5,00 | -3,66% | 6.026.464,00 |
| 02.02.2026 | 5,36 | 5,37 | 5,16 | 5,19 | -4,24% | 3.948.166,00 |
| 30.01.2026 | 5,56 | 5,63 | 5,37 | 5,42 | -6,39% | 6.647.269,00 |
| 29.01.2026 | 5,78 | 5,79 | 5,71 | 5,79 | 0,87% | 1.124.192,00 |
| 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% | 1.423.970,00 |
| 26.01.2026 | 5,80 | 5,88 | 5,80 | 5,85 | 0,86% | 1.591.438,00 |
| 23.01.2026 | 5,66 | 5,80 | 5,65 | 5,80 | 2,29% | 1.689.436,00 |
| 22.01.2026 | 5,68 | 5,70 | 5,63 | 5,67 | 1,07% | 875.546,00 |
| 21.01.2026 | 5,70 | 5,73 | 5,61 | 5,61 | -1,23% | 2.039.647,00 |
| 20.01.2026 | 5,74 | 5,75 | 5,68 | 5,68 | -1,05% | 1.132.732,00 |
| 16.01.2026 | 5,70 | 5,75 | 5,66 | 5,74 | 0,70% | 677.316,00 |
| 15.01.2026 | 5,68 | 5,70 | 5,61 | 5,70 | 0,18% | 1.046.167,00 |
| 14.01.2026 | 5,59 | 5,73 | 5,58 | 5,69 | 1,43% | 1.437.787,00 |
| 13.01.2026 | 5,67 | 5,67 | 5,58 | 5,61 | -2,09% | 1.686.955,00 |
| 12.01.2026 | 5,72 | 5,75 | 5,69 | 5,73 | -2,88% | 1.376.200,00 |
| 09.01.2026 | 5,85 | 5,94 | 5,78 | 5,90 | 1,72% | 2.112.929,00 |
| 08.01.2026 | 5,89 | 5,89 | 5,78 | 5,80 | -0,85% | 1.384.047,00 |
| 07.01.2026 | 6,00 | 6,00 | 5,85 | 5,85 | -1,68% | 1.459.425,00 |
| 06.01.2026 | 6,00 | 6,05 | 5,85 | 5,95 | -0,83% | 1.760.537,00 |
| 05.01.2026 | 5,93 | 6,04 | 5,92 | 6,00 | 1,69% | 1.437.564,00 |
| 02.01.2026 | 5,82 | 5,94 | 5,77 | 5,90 | 2,43% | 1.165.318,00 |
| 31.12.2025 | 5,73 | 5,82 | 5,70 | 5,76 | 0,52% | 2.371.676,00 |
| 30.12.2025 | 5,70 | 5,75 | 5,67 | 5,73 | 0,53% | 1.971.453,00 |
| 29.12.2025 | 5,74 | 5,77 | 5,66 | 5,70 | -0,70% | 1.428.700,00 |
| 26.12.2025 | 5,75 | 5,78 | 5,70 | 5,74 | -0,17% | 1.151.992,00 |
| 24.12.2025 | 5,65 | 5,77 | 5,65 | 5,75 | 0,88% | 608.637,00 |
| 23.12.2025 | 5,71 | 5,75 | 5,64 | 5,70 | -0,52% | 1.299.719,00 |
| 22.12.2025 | 5,71 | 5,75 | 5,64 | 5,73 | 0,17% | 1.488.247,00 |
| 19.12.2025 | 5,67 | 5,78 | 5,67 | 5,72 | 0,70% | 866.179,00 |
| 18.12.2025 | 5,62 | 5,72 | 5,62 | 5,68 | 1,25% | 1.067.083,00 |
| 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 |