Echtzeit-Aktienkurs Eagle Point Credit Company Inc
Bid:
Ask:
Aktienkurse zur Eagle Point Credit Company Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,53 | 11,54 | 10,47 | 11,14 | -2,24% | - |
| 25.02.2021 | 11,40 | 11,41 | 11,40 | 11,40 | -2,44% | - |
| 24.02.2021 | 11,55 | 11,72 | 11,50 | 11,68 | 1,83% | - |
| 23.02.2021 | 11,51 | 11,56 | 11,34 | 11,47 | -0,95% | - |
| 22.02.2021 | 11,50 | 11,70 | 11,45 | 11,58 | 0,35% | - |
| 19.02.2021 | 11,52 | 11,75 | 11,42 | 11,54 | 0,22% | - |
| 18.02.2021 | 11,59 | 11,63 | 11,42 | 11,52 | -0,65% | - |
| 17.02.2021 | 11,66 | 11,66 | 11,59 | 11,59 | 0,52% | - |
| 16.02.2021 | 11,52 | 11,63 | 11,14 | 11,53 | -0,04% | - |
| 12.02.2021 | 11,54 | 11,62 | 11,47 | 11,54 | 0,83% | - |
| 11.02.2021 | 11,48 | 11,51 | 0,00 | 11,44 | -0,74% | - |
| 10.02.2021 | 11,56 | 11,58 | 0,00 | 11,53 | 0,66% | - |
| 09.02.2021 | 11,36 | 11,49 | 0,00 | 11,45 | 0,66% | - |
| 08.02.2021 | 11,45 | 11,52 | 11,29 | 11,38 | -0,04% | - |
| 05.02.2021 | 11,38 | 11,40 | 11,25 | 11,38 | -0,57% | - |
| 04.02.2021 | 11,57 | 11,66 | 11,42 | 11,45 | 0,79% | - |
| 03.02.2021 | 11,58 | 11,58 | 11,36 | 11,36 | 0,44% | - |
| 02.02.2021 | 11,22 | 11,49 | 11,21 | 11,31 | 3,24% | - |
| 01.02.2021 | 10,95 | 10,95 | 10,95 | 10,95 | 1,48% | - |
| 29.01.2021 | 10,89 | 10,92 | 10,72 | 10,79 | -0,55% | - |
| 28.01.2021 | 10,84 | 10,88 | 10,74 | 10,85 | 1,50% | - |
| 27.01.2021 | 10,79 | 10,81 | 10,69 | 10,69 | -1,75% | - |
| 26.01.2021 | 11,20 | 11,20 | 10,78 | 10,88 | -3,42% | - |
| 25.01.2021 | 11,18 | 11,35 | 11,12 | 11,27 | 0,49% | - |
| 22.01.2021 | 11,08 | 11,22 | 11,03 | 11,21 | 1,08% | - |
| 21.01.2021 | 11,26 | 11,27 | 10,92 | 11,09 | -1,07% | - |
| 20.01.2021 | 11,24 | 11,36 | 11,21 | 11,21 | 1,26% | - |
| 19.01.2021 | 10,97 | 11,10 | 10,92 | 11,07 | 0,00% | - |
| 15.01.2021 | 10,80 | 11,13 | 10,73 | 11,07 | 3,17% | - |
| 14.01.2021 | 10,63 | 10,75 | 10,59 | 10,73 | 1,08% | - |
| 13.01.2021 | 10,57 | 10,66 | 10,49 | 10,62 | 0,33% | - |
| 12.01.2021 | 10,54 | 10,60 | 10,50 | 10,58 | -0,52% | - |
| 11.01.2021 | 10,61 | 10,66 | 10,55 | 10,64 | -1,35% | - |
| 08.01.2021 | 10,59 | 10,94 | 10,59 | 10,78 | 1,41% | - |
| 07.01.2021 | 10,52 | 10,66 | 10,43 | 10,63 | 2,61% | - |
| 06.01.2021 | 10,28 | 10,48 | 10,27 | 10,36 | 2,22% | - |
| 05.01.2021 | 10,12 | 10,34 | 10,09 | 10,14 | -0,39% | - |
| 04.01.2021 | 10,10 | 10,24 | 10,07 | 10,18 | 0,54% | - |
| 31.12.2020 | 10,10 | 10,16 | 9,97 | 10,12 | 0,15% | - |
| 30.12.2020 | 10,05 | 10,32 | 10,04 | 10,11 | -0,10% | - |
| 29.12.2020 | 10,38 | 10,42 | 10,11 | 10,12 | -2,51% | - |
| 28.12.2020 | 10,38 | 10,38 | 10,37 | 10,38 | 1,72% | - |
| 24.12.2020 | 10,15 | 10,40 | 9,97 | 10,20 | -0,39% | - |
| 23.12.2020 | 10,08 | 10,24 | 10,06 | 10,24 | 1,04% | - |
| 22.12.2020 | 10,06 | 10,14 | 10,00 | 10,14 | 0,70% | - |
| 21.12.2020 | 9,94 | 10,07 | 9,87 | 10,07 | -0,20% | - |
| 18.12.2020 | 10,07 | 10,15 | 9,89 | 10,09 | -0,69% | - |
| 17.12.2020 | 10,19 | 10,21 | 10,12 | 10,16 | -1,07% | - |
| 16.12.2020 | 10,12 | 10,38 | 10,12 | 10,27 | 1,73% | - |
| 15.12.2020 | 10,00 | 10,16 | 9,95 | 10,09 | 3,17% | - |
| 14.12.2020 | 10,31 | 10,31 | 9,18 | 9,78 | -5,83% | - |
| 11.12.2020 | 10,17 | 10,39 | 9,97 | 10,39 | 0,44% | - |
| 10.12.2020 | 9,87 | 10,45 | 9,84 | 10,34 | 4,55% | - |
| 09.12.2020 | 9,81 | 9,93 | 9,78 | 9,89 | 2,65% | - |
| 08.12.2020 | 9,97 | 9,98 | 9,64 | 9,64 | 0,21% | - |
| 07.12.2020 | 9,56 | 9,62 | 9,50 | 9,62 | -0,77% | - |
| 04.12.2020 | 9,44 | 9,71 | 9,43 | 9,69 | 2,54% | - |
| 03.12.2020 | 9,45 | 9,50 | 9,41 | 9,45 | 0,80% | - |
| 02.12.2020 | 9,27 | 9,71 | 9,27 | 9,38 | 1,68% | - |
| 01.12.2020 | 9,23 | 9,27 | 9,20 | 9,22 | 1,32% | - |
| 30.11.2020 | 9,09 | 9,17 | 8,98 | 9,10 | 2,48% | - |
| 27.11.2020 | 9,06 | 9,27 | 8,88 | 8,88 | -3,37% | - |
| 25.11.2020 | 8,98 | 9,20 | 8,98 | 9,19 | 2,74% | - |
| 24.11.2020 | 8,96 | 9,00 | 8,94 | 8,95 | 0,45% | - |
| 23.11.2020 | 8,95 | 8,96 | 8,88 | 8,91 | 0,96% | - |
| 20.11.2020 | 8,42 | 8,99 | 8,40 | 8,82 | 1,61% | - |
| 19.11.2020 | 8,82 | 8,82 | 8,68 | 8,68 | 0,58% | - |
| 18.11.2020 | 8,52 | 8,68 | 8,52 | 8,63 | 2,49% | - |
| 17.11.2020 | 8,39 | 8,47 | 8,34 | 8,42 | -0,36% | - |
| 16.11.2020 | 8,44 | 8,67 | 8,41 | 8,45 | 1,99% | - |
| 13.11.2020 | 8,56 | 8,57 | 8,25 | 8,29 | -2,93% | - |
| 12.11.2020 | 8,76 | 8,90 | 8,54 | 8,54 | 0,59% | - |
| 11.11.2020 | 8,49 | 8,49 | 8,49 | 8,49 | -2,08% | - |
| 10.11.2020 | 8,50 | 8,71 | 8,39 | 8,67 | -1,08% | - |
| 09.11.2020 | 8,93 | 9,14 | 8,76 | 8,76 | 1,45% | - |
| 06.11.2020 | 8,52 | 8,68 | 8,52 | 8,64 | 0,06% | - |
| 05.11.2020 | 8,44 | 8,70 | 8,43 | 8,63 | 3,35% | - |
| 04.11.2020 | 8,42 | 8,44 | 8,18 | 8,35 | -0,48% | - |
| 03.11.2020 | 8,57 | 8,68 | 8,39 | 8,39 | -0,42% | - |
| 02.11.2020 | 8,30 | 8,44 | 8,17 | 8,43 | 5,71% | - |
| 30.10.2020 | 7,83 | 7,99 | 7,81 | 7,97 | 2,57% | - |
| 29.10.2020 | 7,63 | 7,83 | 7,62 | 7,77 | 3,53% | - |
| 28.10.2020 | 8,01 | 8,01 | 7,43 | 7,51 | -6,77% | - |
| 27.10.2020 | 8,11 | 8,12 | 8,03 | 8,05 | -1,47% | - |
| 26.10.2020 | 8,29 | 8,31 | 8,15 | 8,17 | -1,45% | - |
| 23.10.2020 | 8,36 | 8,47 | 8,29 | 8,29 | -0,06% | - |
| 22.10.2020 | 8,23 | 8,34 | 8,22 | 8,30 | -1,78% | - |
| 21.10.2020 | 8,18 | 8,45 | 8,14 | 8,45 | 3,43% | - |
| 20.10.2020 | 8,38 | 8,40 | 7,98 | 8,17 | -5,50% | - |
| 19.10.2020 | 8,57 | 8,64 | 8,44 | 8,64 | -0,75% | - |
| 16.10.2020 | 8,72 | 8,79 | 8,67 | 8,71 | -1,86% | - |
| 15.10.2020 | 8,66 | 8,87 | 8,63 | 8,87 | 2,54% | - |
| 14.10.2020 | 9,20 | 9,20 | 8,55 | 8,65 | -4,68% | - |
| 13.10.2020 | 9,16 | 9,21 | 8,93 | 9,08 | -0,60% | - |
| 12.10.2020 | 9,34 | 9,34 | 9,07 | 9,13 | -3,84% | - |
| 09.10.2020 | 9,14 | 9,57 | 9,14 | 9,50 | 3,38% | - |
| 08.10.2020 | 9,11 | 9,20 | 9,06 | 9,19 | 2,11% | - |
| 07.10.2020 | 9,12 | 9,20 | 8,85 | 9,00 | 0,45% | - |
| 06.10.2020 | 8,85 | 9,08 | 8,85 | 8,96 | 0,79% | - |
| 05.10.2020 | 8,65 | 8,94 | 8,57 | 8,89 | 3,37% | - |