4,150$
-0,95%
Echtzeit-Aktienkurs Eagle Point Credit Company Inc
Bid:
Ask:
Aktienkurse zur Eagle Point Credit Company Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,18 | 4,21 | 4,12 | 4,12 | -1,67% | 1.211.066,00 |
| 28.05.2026 | 4,18 | 4,21 | 4,14 | 4,19 | 0,96% | 787.972,00 |
| 27.05.2026 | 4,11 | 4,18 | 4,11 | 4,15 | 0,73% | 698.004,00 |
| 26.05.2026 | 4,04 | 4,15 | 4,04 | 4,12 | 1,98% | 677.355,00 |
| 22.05.2026 | 4,12 | 4,12 | 4,02 | 4,04 | 0,00% | 702.622,00 |
| 21.05.2026 | 4,07 | 4,11 | 4,02 | 4,04 | -0,74% | 488.566,00 |
| 20.05.2026 | 4,04 | 4,10 | 4,02 | 4,07 | 1,24% | 400.709,00 |
| 19.05.2026 | 4,00 | 4,07 | 4,00 | 4,02 | 0,00% | 523.406,00 |
| 18.05.2026 | 4,02 | 4,18 | 4,00 | 4,02 | -0,25% | 1.281.145,00 |
| 15.05.2026 | 4,04 | 4,07 | 4,02 | 4,03 | -0,98% | 469.373,00 |
| 14.05.2026 | 4,07 | 4,09 | 4,04 | 4,07 | -0,49% | 453.473,00 |
| 13.05.2026 | 4,08 | 4,12 | 4,02 | 4,09 | 0,25% | 804.598,00 |
| 12.05.2026 | 4,15 | 4,22 | 4,07 | 4,08 | -3,55% | 2.326.593,00 |
| 11.05.2026 | 4,25 | 4,38 | 4,20 | 4,23 | -0,70% | 1.909.425,00 |
| 08.05.2026 | 4,30 | 4,30 | 4,22 | 4,26 | -0,47% | 1.117.048,00 |
| 07.05.2026 | 4,20 | 4,29 | 4,16 | 4,28 | 1,42% | 828.127,00 |
| 06.05.2026 | 4,22 | 4,25 | 4,18 | 4,22 | -0,24% | 899.498,00 |
| 05.05.2026 | 4,22 | 4,27 | 4,19 | 4,23 | -0,47% | 920.648,00 |
| 04.05.2026 | 4,25 | 4,31 | 4,19 | 4,25 | 0,71% | 1.386.426,00 |
| 01.05.2026 | 4,08 | 4,25 | 4,06 | 4,22 | 3,43% | 2.338.968,00 |
| 30.04.2026 | 4,09 | 4,15 | 4,06 | 4,08 | 0,00% | 1.178.829,00 |
| 29.04.2026 | 4,05 | 4,08 | 4,02 | 4,08 | 1,49% | 501.034,00 |
| 28.04.2026 | 3,99 | 4,03 | 3,97 | 4,02 | 0,75% | 568.219,00 |
| 27.04.2026 | 4,01 | 4,03 | 3,97 | 3,99 | -0,75% | 763.851,00 |
| 24.04.2026 | 4,02 | 4,06 | 4,02 | 4,02 | -0,50% | 465.094,00 |
| 23.04.2026 | 4,03 | 4,08 | 4,00 | 4,04 | -0,25% | 1.143.465,00 |
| 22.04.2026 | 4,01 | 4,05 | 3,98 | 4,05 | 1,25% | 404.488,00 |
| 21.04.2026 | 4,00 | 4,05 | 3,97 | 4,00 | -0,25% | 786.766,00 |
| 20.04.2026 | 4,05 | 4,05 | 3,98 | 4,01 | -0,99% | 741.083,00 |
| 17.04.2026 | 4,00 | 4,07 | 4,00 | 4,05 | 1,25% | 1.076.025,00 |
| 16.04.2026 | 4,05 | 4,08 | 3,94 | 4,00 | -0,99% | 1.012.791,00 |
| 15.04.2026 | 3,89 | 4,07 | 3,86 | 4,04 | 5,21% | 1.382.454,00 |
| 14.04.2026 | 3,79 | 3,86 | 3,76 | 3,84 | 0,52% | 1.183.861,00 |
| 13.04.2026 | 3,85 | 3,87 | 3,71 | 3,82 | 0,00% | 1.631.106,00 |
| 10.04.2026 | 3,96 | 3,98 | 3,82 | 3,82 | -5,91% | 1.465.755,00 |
| 09.04.2026 | 4,06 | 4,13 | 4,04 | 4,06 | -0,25% | 1.669.815,00 |
| 08.04.2026 | 4,02 | 4,09 | 3,99 | 4,07 | 3,56% | 998.747,00 |
| 07.04.2026 | 4,02 | 4,03 | 3,86 | 3,93 | -1,75% | 711.334,00 |
| 06.04.2026 | 3,98 | 4,02 | 3,93 | 4,00 | 0,50% | 1.077.195,00 |
| 02.04.2026 | 3,85 | 4,02 | 3,84 | 3,98 | 0,25% | 1.215.404,00 |
| 01.04.2026 | 3,76 | 4,06 | 3,75 | 3,97 | 5,59% | 2.393.710,00 |
| 31.03.2026 | 3,70 | 3,80 | 3,61 | 3,76 | 4,16% | 1.463.802,00 |
| 30.03.2026 | 3,66 | 3,68 | 3,59 | 3,61 | -2,17% | 1.086.608,00 |
| 27.03.2026 | 3,66 | 3,70 | 3,63 | 3,69 | 0,27% | 839.916,00 |
| 26.03.2026 | 3,57 | 3,72 | 3,57 | 3,68 | 1,94% | 958.866,00 |
| 25.03.2026 | 3,54 | 3,64 | 3,53 | 3,61 | 2,85% | 1.955.494,00 |
| 24.03.2026 | 3,54 | 3,57 | 3,48 | 3,51 | -2,77% | 1.306.083,00 |
| 23.03.2026 | 3,67 | 3,68 | 3,56 | 3,61 | -1,10% | 1.605.194,00 |
| 20.03.2026 | 3,65 | 3,70 | 3,61 | 3,65 | 0,27% | 1.513.628,00 |
| 19.03.2026 | 3,49 | 3,66 | 3,46 | 3,64 | 3,70% | 1.862.763,00 |
| 18.03.2026 | 3,59 | 3,64 | 3,48 | 3,51 | -2,77% | 1.527.662,00 |
| 17.03.2026 | 3,60 | 3,67 | 3,56 | 3,61 | 1,12% | 1.147.746,00 |
| 16.03.2026 | 3,59 | 3,66 | 3,54 | 3,57 | 0,28% | 1.746.685,00 |
| 13.03.2026 | 3,77 | 3,78 | 3,49 | 3,56 | -6,32% | 4.492.873,00 |
| 12.03.2026 | 3,92 | 3,95 | 3,80 | 3,80 | -4,28% | 3.799.200,00 |
| 11.03.2026 | 4,05 | 4,12 | 3,94 | 3,97 | -5,02% | 2.780.921,00 |
| 10.03.2026 | 4,08 | 4,20 | 4,07 | 4,18 | 2,96% | 12.587,00 |
| 09.03.2026 | 3,97 | 4,07 | 3,96 | 4,06 | 1,25% | 12.587,00 |
| 06.03.2026 | 4,00 | 4,08 | 3,98 | 4,01 | -1,72% | 12.587,00 |
| 05.03.2026 | 4,03 | 4,08 | 4,00 | 4,08 | 2,26% | 12.587,00 |
| 04.03.2026 | 4,11 | 4,14 | 3,99 | 3,99 | -1,48% | 12.587,00 |
| 03.03.2026 | 4,09 | 4,14 | 3,99 | 4,05 | -1,94% | 12.587,00 |
| 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 |