2,755$
-2,30%
Echtzeit-Aktienkurs Eagle Point Credit Company Inc
Bid:
Ask:
Aktienkurse zur Eagle Point Credit Company Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,79 | 2,87 | 2,72 | 2,76 | -2,13% | 1.582.817,00 |
| 19.10.2026 | 2,85 | 2,90 | 2,82 | 2,82 | -2,76% | 1.860.503,00 |
| 16.10.2026 | 2,96 | 2,99 | 2,86 | 2,90 | 3,20% | 2.035.243,00 |
| 15.10.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -1,40% | 23.900,00 |
| 14.10.2026 | 2,85 | 2,89 | 2,82 | 2,85 | -1,04% | 2.014.340,00 |
| 13.10.2026 | 3,02 | 3,04 | 2,80 | 2,88 | -7,10% | 5.507.407,00 |
| 12.10.2026 | 3,11 | 3,12 | 3,05 | 3,10 | 0,32% | 844.990,00 |
| 09.10.2026 | 3,12 | 3,15 | 3,05 | 3,09 | -0,32% | 965.457,00 |
| 08.10.2026 | 3,06 | 3,13 | 3,05 | 3,10 | 0,32% | 1.050.096,00 |
| 07.10.2026 | 3,24 | 3,26 | 3,07 | 3,09 | -6,08% | 2.173.085,00 |
| 06.10.2026 | 3,42 | 3,43 | 3,22 | 3,29 | -3,52% | 1.910.092,00 |
| 05.10.2026 | 3,46 | 3,46 | 3,38 | 3,41 | -1,45% | 558.001,00 |
| 02.10.2026 | 3,50 | 3,55 | 3,46 | 3,46 | -0,29% | 672.050,00 |
| 01.10.2026 | 3,48 | 3,52 | 3,38 | 3,47 | 0,29% | 2.080.649,00 |
| 30.09.2026 | 3,59 | 3,59 | 3,46 | 3,46 | -2,54% | 920.587,00 |
| 29.09.2026 | 3,47 | 3,56 | 3,45 | 3,55 | 2,60% | 599.385,00 |
| 28.09.2026 | 3,50 | 3,52 | 3,46 | 3,46 | -1,14% | 632.967,00 |
| 25.09.2026 | 3,53 | 3,55 | 3,50 | 3,50 | -0,57% | 615.646,00 |
| 24.09.2026 | 3,58 | 3,58 | 3,48 | 3,52 | -1,40% | 1.085.338,00 |
| 23.09.2026 | 3,58 | 3,60 | 3,57 | 3,57 | -1,11% | 733.579,00 |
| 22.09.2026 | 3,60 | 3,63 | 3,58 | 3,61 | 0,28% | 851.794,00 |
| 21.09.2026 | 3,60 | 3,63 | 3,57 | 3,60 | -0,83% | 906.931,00 |
| 18.09.2026 | 3,70 | 3,70 | 3,59 | 3,63 | -1,09% | 964.992,00 |
| 17.09.2026 | 3,67 | 3,69 | 3,65 | 3,67 | 0,55% | 621.272,00 |
| 16.09.2026 | 3,63 | 3,69 | 3,63 | 3,65 | 0,00% | 837.480,00 |
| 15.09.2026 | 3,68 | 3,69 | 3,59 | 3,65 | -1,35% | 1.599.969,00 |
| 14.09.2026 | 3,66 | 3,72 | 3,66 | 3,70 | 0,00% | 542.215,00 |
| 11.09.2026 | 3,69 | 3,74 | 3,65 | 3,70 | -0,27% | 982.895,00 |
| 10.09.2026 | 3,76 | 3,77 | 3,70 | 3,71 | -3,39% | 798.831,00 |
| 09.09.2026 | 3,91 | 3,93 | 3,84 | 3,84 | -1,79% | 857.685,00 |
| 08.09.2026 | 3,92 | 3,95 | 3,91 | 3,91 | -0,26% | 529.041,00 |
| 04.09.2026 | 3,90 | 3,93 | 3,87 | 3,92 | 1,29% | 598.900,00 |
| 03.09.2026 | 3,85 | 3,89 | 3,85 | 3,87 | 0,00% | 632.607,00 |
| 02.09.2026 | 3,86 | 3,92 | 3,83 | 3,87 | -0,26% | 932.986,00 |
| 01.09.2026 | 3,95 | 3,96 | 3,86 | 3,88 | -2,51% | 792.204,00 |
| 31.08.2026 | 3,94 | 3,98 | 3,91 | 3,98 | 2,05% | 1.319.468,00 |
| 28.08.2026 | 3,85 | 3,92 | 3,84 | 3,90 | 1,56% | 1.342.540,00 |
| 27.08.2026 | 3,85 | 3,85 | 3,81 | 3,84 | 0,00% | 281.044,00 |
| 26.08.2026 | 3,83 | 3,86 | 3,82 | 3,84 | 0,26% | 364.418,00 |
| 25.08.2026 | 3,84 | 3,88 | 3,80 | 3,83 | -0,78% | 474.457,00 |
| 24.08.2026 | 3,81 | 3,88 | 3,80 | 3,86 | 1,31% | 582.516,00 |
| 21.08.2026 | 3,78 | 3,82 | 3,77 | 3,81 | 0,26% | 348.583,00 |
| 20.08.2026 | 3,81 | 3,82 | 3,76 | 3,80 | -0,52% | 447.242,00 |
| 19.08.2026 | 3,79 | 3,89 | 3,74 | 3,82 | 1,06% | 537.800,00 |
| 18.08.2026 | 3,78 | 3,79 | 3,72 | 3,78 | -0,26% | 669.388,00 |
| 17.08.2026 | 3,88 | 3,88 | 3,78 | 3,79 | -1,81% | 783.856,00 |
| 14.08.2026 | 3,85 | 3,90 | 3,83 | 3,86 | -0,26% | 531.705,00 |
| 13.08.2026 | 3,80 | 3,90 | 3,80 | 3,87 | 1,31% | 1.096.287,00 |
| 12.08.2026 | 3,78 | 3,87 | 3,78 | 3,82 | 0,79% | 1.231.210,00 |
| 11.08.2026 | 3,77 | 3,82 | 3,77 | 3,79 | -2,07% | 1.017.347,00 |
| 10.08.2026 | 3,83 | 3,94 | 3,79 | 3,87 | -0,26% | 1.558.452,00 |
| 07.08.2026 | 3,89 | 3,93 | 3,86 | 3,88 | -0,51% | 971.863,00 |
| 06.08.2026 | 3,83 | 3,91 | 3,83 | 3,90 | 1,04% | 627.202,00 |
| 05.08.2026 | 3,88 | 3,88 | 3,81 | 3,86 | 0,26% | 781.596,00 |
| 04.08.2026 | 3,89 | 3,91 | 3,79 | 3,85 | 0,52% | 1.128.748,00 |
| 03.08.2026 | 3,82 | 3,92 | 3,82 | 3,83 | -1,03% | 1.014.276,00 |
| 31.07.2026 | 3,86 | 3,88 | 3,80 | 3,87 | 0,78% | 867.149,00 |
| 30.07.2026 | 3,79 | 3,84 | 3,74 | 3,84 | 2,13% | 691.630,00 |
| 29.07.2026 | 3,82 | 3,82 | 3,75 | 3,76 | 0,00% | 641.730,00 |
| 28.07.2026 | 3,68 | 3,79 | 3,68 | 3,76 | 2,73% | 968.483,00 |
| 27.07.2026 | 3,59 | 3,66 | 3,59 | 3,66 | 2,52% | 738.945,00 |
| 24.07.2026 | 3,61 | 3,63 | 3,57 | 3,57 | -1,11% | 585.728,00 |
| 23.07.2026 | 3,68 | 3,69 | 3,56 | 3,61 | -2,70% | 1.200.435,00 |
| 22.07.2026 | 3,70 | 3,73 | 3,69 | 3,71 | 0,00% | 342.666,00 |
| 21.07.2026 | 3,72 | 3,75 | 3,68 | 3,71 | 0,54% | 451.599,00 |
| 20.07.2026 | 3,72 | 3,75 | 3,64 | 3,69 | -0,27% | 1.661.178,00 |
| 17.07.2026 | 3,72 | 3,74 | 3,68 | 3,70 | -0,54% | 536.791,00 |
| 16.07.2026 | 3,66 | 3,73 | 3,66 | 3,72 | 0,54% | 1.160.674,00 |
| 15.07.2026 | 3,74 | 3,77 | 3,69 | 3,70 | -1,60% | 1.257.235,00 |
| 14.07.2026 | 3,78 | 3,78 | 3,72 | 3,76 | -0,27% | 558.743,00 |
| 13.07.2026 | 3,78 | 3,82 | 3,73 | 3,77 | -2,08% | 984.425,00 |
| 10.07.2026 | 3,85 | 3,88 | 3,83 | 3,85 | 0,26% | 1.047.841,00 |
| 09.07.2026 | 3,86 | 3,89 | 3,83 | 3,84 | -1,03% | 691.759,00 |
| 08.07.2026 | 3,86 | 3,91 | 3,80 | 3,88 | 0,26% | 903.946,00 |
| 07.07.2026 | 3,85 | 3,93 | 3,85 | 3,87 | 0,26% | 843.338,00 |
| 06.07.2026 | 3,88 | 3,89 | 3,80 | 3,86 | 0,00% | 1.151.933,00 |
| 02.07.2026 | 3,88 | 3,88 | 3,80 | 3,86 | 1,05% | 1.026.950,00 |
| 01.07.2026 | 3,72 | 3,87 | 3,72 | 3,82 | 2,69% | 1.008.584,00 |
| 30.06.2026 | 3,73 | 3,76 | 3,69 | 3,72 | 0,54% | 1.221.928,00 |
| 29.06.2026 | 3,71 | 3,77 | 3,69 | 3,70 | 0,00% | 603.690,00 |
| 26.06.2026 | 3,70 | 3,78 | 3,70 | 3,70 | -0,27% | 795.647,00 |
| 25.06.2026 | 3,68 | 3,75 | 3,65 | 3,71 | 1,64% | 901.563,00 |
| 24.06.2026 | 3,60 | 3,72 | 3,60 | 3,65 | 1,39% | 1.028.665,00 |
| 23.06.2026 | 3,54 | 3,60 | 3,51 | 3,60 | 1,41% | 1.029.614,00 |
| 22.06.2026 | 3,63 | 3,65 | 3,53 | 3,55 | -3,01% | 1.819.855,00 |
| 18.06.2026 | 3,62 | 3,69 | 3,56 | 3,66 | 1,39% | 1.097.508,00 |
| 17.06.2026 | 3,67 | 3,68 | 3,61 | 3,61 | -3,22% | 2.470.233,00 |
| 16.06.2026 | 3,81 | 3,84 | 3,66 | 3,73 | -2,36% | 2.004.084,00 |
| 15.06.2026 | 3,83 | 3,90 | 3,79 | 3,82 | 0,00% | 929.785,00 |
| 12.06.2026 | 3,82 | 3,83 | 3,76 | 3,82 | 0,00% | 913.888,00 |
| 11.06.2026 | 3,82 | 3,86 | 3,77 | 3,82 | -0,26% | 1.237.217,00 |
| 10.06.2026 | 3,90 | 3,94 | 3,83 | 3,83 | -4,96% | 2.166.469,00 |
| 09.06.2026 | 4,07 | 4,08 | 4,00 | 4,03 | -0,49% | 882.691,00 |
| 08.06.2026 | 4,04 | 4,07 | 3,99 | 4,05 | -0,25% | 1.336.590,00 |
| 05.06.2026 | 4,10 | 4,10 | 4,02 | 4,06 | -0,98% | 933.114,00 |
| 04.06.2026 | 4,07 | 4,11 | 4,05 | 4,10 | 0,49% | 630.548,00 |
| 03.06.2026 | 4,13 | 4,13 | 4,08 | 4,08 | -1,69% | 530.298,00 |
| 02.06.2026 | 4,10 | 4,15 | 4,09 | 4,15 | 0,24% | 644.314,00 |
| 01.06.2026 | 4,13 | 4,20 | 4,12 | 4,14 | 0,49% | 888.663,00 |
| 29.05.2026 | 4,18 | 4,21 | 4,12 | 4,12 | -1,67% | 1.214.637,00 |