Echtzeit-Aktienkurs Eagle Point Credit Company
Bid:
Ask:
Aktienkurse zur Eagle Point Credit Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2020 | 25,15 | 25,15 | 25,15 | 25,15 | 0,00% | 385,00 |
| 29.01.2020 | 25,15 | 25,15 | 25,15 | 25,15 | 0,04% | 1.141,00 |
| 28.01.2020 | 25,14 | 25,14 | 25,14 | 25,14 | -0,06% | 395,00 |
| 27.01.2020 | 25,14 | 25,15 | 25,14 | 25,15 | 0,04% | 955,00 |
| 24.01.2020 | 25,14 | 25,14 | 25,14 | 25,14 | -0,03% | 1.500,00 |
| 23.01.2020 | 25,14 | 25,15 | 25,14 | 25,15 | 0,04% | 1.094,00 |
| 22.01.2020 | 25,17 | 25,17 | 25,14 | 25,14 | 0,00% | 939,00 |
| 21.01.2020 | 25,13 | 25,15 | 25,13 | 25,14 | 0,04% | 1.716,00 |
| 17.01.2020 | 25,13 | 25,13 | 25,13 | 25,13 | -0,10% | 550,00 |
| 16.01.2020 | 25,13 | 25,16 | 25,13 | 25,16 | -0,10% | 3.790,00 |
| 15.01.2020 | 25,13 | 25,18 | 25,13 | 25,18 | 0,20% | 650,00 |
| 14.01.2020 | 25,13 | 25,13 | 25,13 | 25,13 | 0,00% | 300,00 |
| 13.01.2020 | 25,13 | 25,13 | 25,13 | 25,13 | 0,00% | 292,00 |
| 09.01.2020 | 25,18 | 25,18 | 25,13 | 25,13 | -0,07% | 90,00 |
| 08.01.2020 | 25,15 | 25,15 | 25,13 | 25,15 | 0,00% | 1.710,00 |
| 07.01.2020 | 25,14 | 25,15 | 25,13 | 25,15 | -0,03% | 2.504,00 |
| 06.01.2020 | 25,15 | 25,16 | 25,14 | 25,16 | -0,10% | 532,00 |
| 03.01.2020 | 25,19 | 25,19 | 25,18 | 25,18 | 0,24% | 458,00 |
| 02.01.2020 | 25,21 | 25,21 | 25,12 | 25,12 | -0,26% | 325,00 |
| 31.12.2019 | 25,11 | 25,19 | 25,11 | 25,19 | -0,06% | 499,00 |
| 30.12.2019 | 25,09 | 25,20 | 25,09 | 25,20 | 0,16% | 1.282,00 |
| 27.12.2019 | 25,16 | 25,16 | 25,16 | 25,16 | 0,08% | 260,00 |
| 26.12.2019 | 25,10 | 25,14 | 25,10 | 25,14 | 0,00% | 2.902,00 |
| 24.12.2019 | 25,10 | 25,14 | 25,10 | 25,14 | 0,20% | 2.028,00 |
| 23.12.2019 | 25,09 | 25,10 | 25,08 | 25,09 | -0,04% | 3.014,00 |
| 20.12.2019 | 25,08 | 25,12 | 25,08 | 25,10 | -3,28% | 3.342,00 |
| 18.12.2019 | 25,66 | 25,95 | 25,66 | 25,95 | 0,71% | 874,00 |
| 17.12.2019 | 25,69 | 25,77 | 25,69 | 25,77 | 0,00% | 448,00 |
| 16.12.2019 | 25,85 | 25,85 | 25,77 | 25,77 | -0,48% | 813,00 |
| 12.12.2019 | 25,72 | 25,90 | 25,72 | 25,89 | 0,43% | 54,00 |
| 10.12.2019 | 25,81 | 25,94 | 25,81 | 25,78 | -0,59% | 173,00 |
| 09.12.2019 | 25,82 | 25,93 | 25,80 | 25,93 | 0,63% | 1.877,00 |
| 06.12.2019 | 25,77 | 25,77 | 25,76 | 25,77 | 0,00% | 563,00 |
| 05.12.2019 | 25,78 | 25,78 | 25,65 | 25,77 | -0,42% | 538,00 |
| 04.12.2019 | 25,77 | 25,90 | 25,77 | 25,88 | 0,56% | 3.016,00 |
| 03.12.2019 | 25,80 | 25,88 | 25,73 | 25,73 | -0,26% | 1.708,00 |
| 02.12.2019 | 25,76 | 25,80 | 25,75 | 25,80 | -0,39% | 1.595,00 |
| 29.11.2019 | 25,90 | 25,90 | 25,90 | 25,90 | -0,03% | 560,00 |
| 27.11.2019 | 25,93 | 25,93 | 25,85 | 25,91 | -0,16% | 1.550,00 |
| 26.11.2019 | 25,76 | 25,95 | 25,76 | 25,95 | 1,05% | 3.109,00 |
| 25.11.2019 | 25,68 | 25,68 | 25,68 | 25,68 | -0,31% | 871,00 |
| 22.11.2019 | 25,78 | 25,89 | 25,67 | 25,76 | -0,29% | 2.258,00 |
| 21.11.2019 | 25,87 | 25,95 | 25,78 | 25,84 | -0,46% | 1.733,00 |
| 19.11.2019 | 25,90 | 25,96 | 25,78 | 25,96 | -0,17% | 62,00 |
| 18.11.2019 | 25,90 | 26,05 | 25,78 | 26,00 | 0,85% | 916,00 |
| 15.11.2019 | 25,85 | 25,85 | 25,78 | 25,78 | -0,15% | 1.057,00 |
| 14.11.2019 | 25,83 | 25,83 | 25,82 | 25,82 | -0,69% | 542,00 |
| 13.11.2019 | 26,02 | 26,02 | 25,92 | 26,00 | 0,20% | 1.077,00 |
| 12.11.2019 | 25,75 | 26,02 | 25,75 | 25,95 | 0,61% | 1.243,00 |
| 11.11.2019 | 25,83 | 26,01 | 25,78 | 25,79 | 0,16% | 1.760,00 |
| 07.11.2019 | 26,15 | 26,17 | 25,91 | 25,75 | -0,94% | 968,00 |
| 06.11.2019 | 26,03 | 26,04 | 25,99 | 25,99 | -0,41% | 4.151,00 |
| 05.11.2019 | 26,06 | 26,12 | 26,03 | 26,10 | -0,17% | 2.535,00 |
| 04.11.2019 | 26,20 | 26,20 | 26,15 | 26,15 | 0,13% | 524,00 |
| 01.11.2019 | 25,96 | 26,20 | 25,94 | 26,11 | 0,58% | 5.713,00 |
| 31.10.2019 | 25,94 | 25,96 | 25,93 | 25,96 | 0,00% | 2.470,00 |
| 30.10.2019 | 25,96 | 25,96 | 25,96 | 25,96 | 0,00% | 202,00 |
| 29.10.2019 | 25,96 | 25,96 | 25,96 | 25,96 | -0,05% | 634,00 |
| 28.10.2019 | 26,00 | 26,00 | 25,95 | 25,97 | 0,06% | 595,00 |
| 25.10.2019 | 25,94 | 25,96 | 25,94 | 25,96 | 0,03% | 803,00 |
| 24.10.2019 | 25,93 | 25,95 | 25,93 | 25,95 | 0,00% | 428,00 |
| 23.10.2019 | 25,95 | 25,95 | 25,95 | 25,95 | 0,00% | 401,00 |
| 22.10.2019 | 25,94 | 25,95 | 25,94 | 25,95 | 0,08% | 969,00 |
| 21.10.2019 | 25,93 | 25,93 | 25,93 | 25,93 | 0,15% | 183,00 |
| 18.10.2019 | 25,94 | 25,94 | 25,89 | 25,89 | -0,07% | 396,00 |
| 17.10.2019 | 25,90 | 25,91 | 25,89 | 25,91 | 0,07% | 989,00 |
| 16.10.2019 | 25,90 | 25,92 | 25,89 | 25,89 | -0,04% | 2.448,00 |
| 15.10.2019 | 25,98 | 25,98 | 25,90 | 25,90 | -0,19% | 1.212,00 |
| 14.10.2019 | 25,93 | 26,09 | 25,89 | 25,95 | -1,67% | 4.626,00 |
| 11.10.2019 | 26,24 | 26,39 | 26,24 | 26,39 | 0,27% | 594,00 |
| 10.10.2019 | 26,15 | 26,39 | 25,85 | 26,32 | 0,43% | 3.434,00 |
| 09.10.2019 | 26,20 | 26,25 | 26,17 | 26,21 | 0,74% | 2.989,00 |
| 08.10.2019 | 25,90 | 26,25 | 25,90 | 26,02 | -0,71% | 1.697,00 |
| 07.10.2019 | 26,20 | 26,20 | 26,20 | 26,20 | 1,00% | 182,00 |
| 04.10.2019 | 25,68 | 25,99 | 25,68 | 25,94 | 0,27% | 2.981,00 |
| 03.10.2019 | 25,85 | 25,91 | 25,81 | 25,87 | 0,27% | 3.438,00 |
| 02.10.2019 | 26,08 | 26,10 | 25,80 | 25,80 | 0,58% | 4.040,00 |
| 01.10.2019 | 25,77 | 25,80 | 25,65 | 25,65 | -2,47% | 1.002,00 |
| 30.09.2019 | 25,71 | 26,30 | 25,71 | 26,30 | 0,77% | 4.788,00 |
| 27.09.2019 | 26,14 | 26,16 | 26,10 | 26,10 | 0,29% | 2.137,00 |
| 26.09.2019 | 26,00 | 26,25 | 25,99 | 26,02 | 1,10% | 12.049,00 |
| 25.09.2019 | 25,71 | 25,81 | 25,71 | 25,74 | 0,12% | 2.009,00 |
| 24.09.2019 | 25,71 | 25,80 | 25,71 | 25,71 | -0,16% | 2.452,00 |
| 20.09.2019 | 25,73 | 25,75 | 25,70 | 25,75 | -0,08% | 57,00 |
| 19.09.2019 | 25,77 | 25,77 | 25,77 | 25,77 | 0,04% | 1.823,00 |
| 18.09.2019 | 25,67 | 25,76 | 25,65 | 25,76 | 0,06% | 6.410,00 |
| 16.09.2019 | 25,81 | 25,81 | 25,75 | 25,75 | 0,33% | 6,00 |
| 13.09.2019 | 26,06 | 26,06 | 25,65 | 25,66 | -0,54% | 3.082,00 |
| 12.09.2019 | 25,80 | 25,85 | 25,80 | 25,80 | 0,00% | 3.844,00 |
| 11.09.2019 | 25,73 | 25,80 | 25,73 | 25,80 | -0,35% | 347,00 |
| 10.09.2019 | 26,16 | 26,16 | 25,81 | 25,89 | -0,42% | 2.470,00 |
| 09.09.2019 | 26,40 | 26,56 | 25,77 | 26,00 | 0,54% | 1.230,00 |
| 06.09.2019 | 25,68 | 25,86 | 25,68 | 25,86 | -0,15% | 1.090,00 |
| 05.09.2019 | 25,70 | 25,90 | 25,70 | 25,90 | -0,73% | 2.169,00 |
| 04.09.2019 | 26,21 | 26,21 | 26,09 | 26,09 | -0,04% | 3.964,00 |
| 30.08.2019 | 26,14 | 26,14 | 26,10 | 26,10 | -0,34% | 74,00 |
| 29.08.2019 | 26,20 | 26,20 | 26,10 | 26,19 | -0,42% | 6.257,00 |
| 28.08.2019 | 26,17 | 26,84 | 26,16 | 26,30 | 0,57% | 4.131,00 |
| 27.08.2019 | 26,20 | 26,20 | 26,15 | 26,15 | 0,04% | 2.605,00 |
| 26.08.2019 | 26,18 | 26,18 | 26,14 | 26,14 | 0,14% | 3.159,00 |