25,160$
66,07%
Echtzeit-Aktienkurs Eagle Point Credit Company Inc
Bid:
Ask:
Aktienkurse zur Eagle Point Credit Company Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 10,25 | 10,30 | 10,23 | 10,25 | 0,00% | 901.640,00 |
| 06.05.2024 | 10,14 | 10,27 | 10,13 | 10,25 | 1,38% | 1.358.070,00 |
| 03.05.2024 | 10,10 | 10,11 | 10,08 | 10,11 | 0,50% | 1.126.176,00 |
| 02.05.2024 | 10,07 | 10,07 | 10,05 | 10,06 | 0,30% | 506.518,00 |
| 01.05.2024 | 10,05 | 10,05 | 10,02 | 10,03 | -0,20% | 607.128,00 |
| 30.04.2024 | 10,06 | 10,06 | 10,04 | 10,05 | 0,10% | 440.477,00 |
| 29.04.2024 | 10,05 | 10,06 | 10,01 | 10,04 | 0,20% | 520.482,00 |
| 26.04.2024 | 10,03 | 10,04 | 10,01 | 10,02 | 0,30% | 416.727,00 |
| 25.04.2024 | 10,02 | 10,02 | 9,97 | 9,99 | -0,40% | 489.707,00 |
| 24.04.2024 | 10,04 | 10,04 | 9,99 | 10,03 | 0,10% | 384.627,00 |
| 23.04.2024 | 9,98 | 10,03 | 9,98 | 10,02 | 0,40% | 567.656,00 |
| 22.04.2024 | 9,96 | 9,98 | 9,96 | 9,98 | 0,20% | 511.876,00 |
| 19.04.2024 | 9,98 | 9,99 | 9,95 | 9,96 | 0,10% | 477.948,00 |
| 18.04.2024 | 9,95 | 9,96 | 9,94 | 9,95 | -0,10% | 498.281,00 |
| 17.04.2024 | 9,93 | 9,96 | 9,92 | 9,96 | 0,40% | 432.593,00 |
| 16.04.2024 | 9,96 | 9,97 | 9,87 | 9,92 | -0,20% | 693.386,00 |
| 15.04.2024 | 10,06 | 10,07 | 9,90 | 9,94 | -0,60% | 836.385,00 |
| 12.04.2024 | 10,10 | 10,11 | 9,99 | 10,00 | -0,99% | 667.594,00 |
| 11.04.2024 | 10,10 | 10,11 | 10,02 | 10,10 | 0,00% | 674.255,00 |
| 10.04.2024 | 10,11 | 10,14 | 10,07 | 10,10 | -0,39% | 971.241,00 |
| 09.04.2024 | 10,14 | 10,17 | 10,11 | 10,14 | -1,74% | 882.393,00 |
| 08.04.2024 | 10,25 | 10,32 | 10,24 | 10,32 | 0,78% | 1.144.390,00 |
| 05.04.2024 | 10,20 | 10,24 | 10,14 | 10,24 | 0,69% | 908.588,00 |
| 04.04.2024 | 10,20 | 10,22 | 10,16 | 10,17 | -0,39% | 750.385,00 |
| 03.04.2024 | 10,17 | 10,21 | 10,12 | 10,21 | 0,59% | 1.296.138,00 |
| 02.04.2024 | 10,15 | 10,17 | 10,11 | 10,15 | 0,00% | 627.786,00 |
| 01.04.2024 | 10,13 | 10,15 | 10,11 | 10,15 | 0,40% | 608.239,00 |
| 28.03.2024 | 10,14 | 10,15 | 10,09 | 10,11 | -0,20% | 689.591,00 |
| 27.03.2024 | 10,08 | 10,13 | 10,06 | 10,13 | 0,80% | 621.872,00 |
| 26.03.2024 | 10,02 | 10,09 | 10,02 | 10,05 | 0,40% | 872.478,00 |
| 25.03.2024 | 10,01 | 10,03 | 9,99 | 10,01 | 0,10% | 674.184,00 |
| 22.03.2024 | 10,02 | 10,03 | 9,99 | 10,00 | 0,00% | 935.659,00 |
| 21.03.2024 | 10,04 | 10,06 | 9,98 | 10,00 | 0,00% | 825.480,00 |
| 20.03.2024 | 10,02 | 10,05 | 9,99 | 10,00 | 0,00% | 619.441,00 |
| 19.03.2024 | 10,02 | 10,05 | 9,98 | 10,00 | -0,10% | 633.435,00 |
| 18.03.2024 | 10,17 | 10,17 | 9,99 | 10,01 | -1,18% | 816.979,00 |
| 15.03.2024 | 10,24 | 10,24 | 10,11 | 10,13 | -0,10% | 458.005,00 |
| 14.03.2024 | 10,26 | 10,27 | 10,07 | 10,14 | -1,17% | 583.186,00 |
| 13.03.2024 | 10,18 | 10,32 | 10,16 | 10,26 | 0,79% | 717.457,00 |
| 12.03.2024 | 10,08 | 10,18 | 10,03 | 10,18 | 1,09% | 896.628,00 |
| 11.03.2024 | 10,04 | 10,07 | 10,01 | 10,07 | 0,10% | 359.878,00 |
| 08.03.2024 | 10,10 | 10,10 | 10,04 | 10,06 | -0,30% | 537.555,00 |
| 07.03.2024 | 10,04 | 10,10 | 10,00 | 10,09 | -0,49% | 706.930,00 |
| 06.03.2024 | 10,15 | 10,15 | 10,10 | 10,14 | 0,50% | 1.241.226,00 |
| 05.03.2024 | 10,10 | 10,10 | 10,05 | 10,09 | 0,00% | 1.160.813,00 |
| 04.03.2024 | 10,15 | 10,16 | 10,08 | 10,09 | -0,39% | 693.941,00 |
| 01.03.2024 | 10,11 | 10,13 | 10,06 | 10,13 | 0,50% | 652.414,00 |
| 29.02.2024 | 10,10 | 10,11 | 10,05 | 10,08 | 0,20% | 625.032,00 |
| 28.02.2024 | 10,05 | 10,06 | 10,04 | 10,06 | 0,10% | 293.812,00 |
| 27.02.2024 | 10,07 | 10,09 | 10,04 | 10,05 | -0,10% | 448.146,00 |
| 26.02.2024 | 10,09 | 10,09 | 10,04 | 10,06 | 0,00% | 473.608,00 |
| 23.02.2024 | 10,06 | 10,12 | 10,03 | 10,06 | -0,40% | 428.640,00 |
| 22.02.2024 | 10,00 | 10,12 | 9,97 | 10,10 | 1,51% | 748.287,00 |
| 21.02.2024 | 9,96 | 9,97 | 9,92 | 9,95 | 0,20% | 419.413,00 |
| 20.02.2024 | 9,97 | 9,98 | 9,91 | 9,93 | -0,30% | 447.541,00 |
| 16.02.2024 | 9,97 | 9,97 | 9,94 | 9,96 | -0,10% | 387.546,00 |
| 15.02.2024 | 10,02 | 10,06 | 9,95 | 9,97 | -0,30% | 619.956,00 |
| 14.02.2024 | 9,92 | 10,01 | 9,91 | 10,00 | 1,01% | 464.725,00 |
| 13.02.2024 | 9,90 | 9,94 | 9,82 | 9,90 | -0,40% | 548.674,00 |
| 12.02.2024 | 9,94 | 9,98 | 9,90 | 9,94 | 0,00% | 446.022,00 |
| 09.02.2024 | 9,96 | 9,97 | 9,86 | 9,94 | -0,30% | 480.414,00 |
| 08.02.2024 | 9,93 | 9,98 | 9,80 | 9,97 | -1,19% | 986.374,00 |
| 07.02.2024 | 10,11 | 10,11 | 10,08 | 10,09 | 0,10% | 683.624,00 |
| 06.02.2024 | 10,11 | 10,11 | 10,05 | 10,08 | 0,20% | 803.850,00 |
| 05.02.2024 | 10,10 | 10,14 | 10,05 | 10,06 | -0,20% | 1.651.656,00 |
| 02.02.2024 | 10,09 | 10,12 | 10,06 | 10,08 | -0,10% | 865.026,00 |
| 01.02.2024 | 10,08 | 10,17 | 10,06 | 10,09 | 0,30% | 1.166.298,00 |
| 31.01.2024 | 10,12 | 10,13 | 10,05 | 10,06 | -0,49% | 596.277,00 |
| 30.01.2024 | 10,10 | 10,13 | 10,07 | 10,11 | 0,20% | 511.276,00 |
| 29.01.2024 | 10,06 | 10,12 | 10,04 | 10,09 | 0,40% | 684.220,00 |
| 26.01.2024 | 10,12 | 10,14 | 10,03 | 10,05 | -0,59% | 426.018,00 |
| 25.01.2024 | 10,17 | 10,18 | 10,06 | 10,11 | -0,20% | 534.084,00 |
| 24.01.2024 | 10,13 | 10,20 | 10,10 | 10,13 | 0,30% | 547.499,00 |
| 23.01.2024 | 10,04 | 10,12 | 10,00 | 10,10 | 0,60% | 537.396,00 |
| 22.01.2024 | 9,90 | 10,04 | 9,89 | 10,04 | 1,72% | 369.636,00 |
| 19.01.2024 | 9,83 | 9,95 | 9,83 | 9,87 | 0,41% | 568.220,00 |
| 18.01.2024 | 9,90 | 9,90 | 9,81 | 9,83 | -0,30% | 391.231,00 |
| 17.01.2024 | 9,98 | 9,98 | 9,81 | 9,86 | -1,50% | 517.871,00 |
| 16.01.2024 | 9,95 | 10,07 | 9,87 | 10,01 | 1,32% | 811.151,00 |
| 12.01.2024 | 9,76 | 9,93 | 9,76 | 9,88 | 1,02% | 475.624,00 |
| 11.01.2024 | 9,78 | 9,82 | 9,64 | 9,78 | -0,20% | 547.732,00 |
| 10.01.2024 | 9,85 | 9,95 | 9,74 | 9,80 | -2,10% | 844.134,00 |
| 09.01.2024 | 9,95 | 10,16 | 9,92 | 10,01 | 0,50% | 1.123.670,00 |
| 08.01.2024 | 9,78 | 9,98 | 9,77 | 9,96 | 2,05% | 987.035,00 |
| 05.01.2024 | 9,74 | 9,76 | 9,66 | 9,76 | 0,51% | 1.076.083,00 |
| 04.01.2024 | 9,70 | 9,74 | 9,66 | 9,71 | 0,31% | 968.545,00 |
| 03.01.2024 | 9,66 | 9,70 | 9,57 | 9,68 | 0,21% | 811.634,00 |
| 02.01.2024 | 9,49 | 9,66 | 9,45 | 9,66 | 1,68% | 704.667,00 |
| 29.12.2023 | 9,59 | 9,59 | 9,45 | 9,50 | -0,73% | 579.647,00 |
| 28.12.2023 | 9,45 | 9,59 | 9,43 | 9,57 | 1,48% | 669.096,00 |
| 27.12.2023 | 9,38 | 9,44 | 9,36 | 9,43 | 0,64% | 647.863,00 |
| 26.12.2023 | 9,37 | 9,38 | 9,35 | 9,37 | 0,54% | 634.485,00 |
| 22.12.2023 | 9,31 | 9,36 | 9,29 | 9,32 | 0,22% | 780.220,00 |
| 21.12.2023 | 9,30 | 9,35 | 9,28 | 9,30 | 0,54% | 507.315,00 |
| 20.12.2023 | 9,32 | 9,39 | 9,25 | 9,25 | -0,75% | 655.382,00 |
| 19.12.2023 | 9,35 | 9,43 | 9,31 | 9,32 | -0,96% | 791.356,00 |
| 18.12.2023 | 9,46 | 9,47 | 9,35 | 9,41 | -0,42% | 619.629,00 |
| 15.12.2023 | 9,50 | 9,50 | 9,38 | 9,45 | 0,00% | 536.550,00 |
| 14.12.2023 | 9,52 | 9,55 | 9,39 | 9,45 | -0,74% | 1.008.380,00 |
| 13.12.2023 | 9,35 | 9,65 | 9,34 | 9,52 | 0,95% | 823.537,00 |