Holen Sie sich die Stockscreener-App
7.00
1.60%
0.11
Vorhandelsmarkt:
7.02
0.02
+0.29%
Eagle Point Credit Company Inc-Aktien (ECC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-05 | $7.00 | $6.92 | $0.08 | 1,402,988.0 | +1.60% |
| 2025-08-04 | $6.97 | $6.78 | $0.1853 | 1,967,989.0 | +1.32% |
| 2025-08-01 | $6.87 | $6.70 | $0.175 | 1,656,955.0 | -1.16% |
| 2025-07-31 | $6.98 | $6.85 | $0.1275 | 1,279,764.0 | +0.15% |
| 2025-07-30 | $7.07 | $6.86 | $0.2099 | 1,310,314.0 | -2.55% |
| 2025-07-29 | $7.11 | $7.00 | $0.1149 | 1,375,537.0 | +0.57% |
| 2025-07-28 | $7.05 | $6.89 | $0.1599 | 1,648,014.0 | +1.45% |
| 2025-07-25 | $6.93 | $6.55 | $0.385 | 1,942,517.0 | +3.13% |
| 2025-07-24 | $7.08 | $6.58 | $0.50 | 6,346,554.0 | -6.16% |
| 2025-07-23 | $7.19 | $7.12 | $0.075 | 878,823.0 | -3.12% |
| 2025-07-22 | $7.39 | $7.26 | $0.13 | 871,460.0 | +0.96% |
| 2025-07-21 | $7.39 | $7.27 | $0.12 | 1,616,394.0 | -2.01% |
| 2025-07-18 | $7.45 | $7.24 | $0.21 | 2,286,101.0 | +0.54% |
| 2025-07-17 | $7.41 | $7.23 | $0.18 | 1,973,679.0 | +1.09% |
| 2025-07-16 | $7.40 | $7.27 | $0.1298 | 1,301,554.0 | -0.68% |
| 2025-07-15 | $7.49 | $7.37 | $0.125 | 1,749,598.0 | -1.60% |
| 2025-07-14 | $7.58 | $7.40 | $0.18 | 2,655,010.0 | -1.32% |
| 2025-07-11 | $7.62 | $7.50 | $0.12 | 1,776,819.0 | -2.56% |
| 2025-07-10 | $7.83 | $7.75 | $0.08 | 1,804,516.0 | +0.65% |
| 2025-07-09 | $7.80 | $7.74 | $0.06 | 1,733,121.0 | -0.51% |
| 2025-07-08 | $7.80 | $7.75 | $0.05 | 1,946,504.0 | +0.52% |
Eagle Point Credit Company Inc-Aktien (ECC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Eagle Point Credit Company Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ECC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Eagle Point Credit Company Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Eagle Point Credit Company Inc-Aktien (ECC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $7.00 | $6.70 | $0.305 | 6,430,920.0 | +1.74% |
| 2025-07 | $7.83 | $6.55 | $1.28 | 39,397,686.0 | -10.18% |
| 2025-06 | $8.00 | $7.43 | $0.565 | 22,722,961.0 | -2.79% |
| 2025-05 | $8.23 | $7.37 | $0.8554 | 23,604,370.0 | +1.42% |
| 2025-04 | $8.35 | $6.54 | $1.81 | 38,288,375.0 | -4.07% |
| 2025-03 | $8.86 | $7.36 | $1.50 | 31,477,705.0 | -7.53% |
| 2025-02 | $8.96 | $8.60 | $0.36 | 17,688,663.0 | -0.23% |
| 2025-01 | $9.23 | $8.67 | $0.56 | 18,645,032.0 | -1.13% |
Eagle Point Credit Company Inc-Aktien (ECC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $9.53 | $8.56 | $0.97 | 25,069,620.0 | -4.29% |
| 2024-11 | $9.80 | $8.89 | $0.91 | 26,024,380.0 | -5.02% |
| 2024-10 | $10.00 | $9.51 | $0.49 | 19,564,532.0 | -2.94% |
| 2024-09 | $10.06 | $9.71 | $0.355 | 15,859,545.0 | -1.30% |
| 2024-08 | $10.04 | $9.45 | $0.59 | 19,622,136.0 | +0.40% |
| 2024-07 | $10.32 | $9.69 | $0.63 | 27,847,334.0 | -1.00% |
| 2024-06 | $10.49 | $10.03 | $0.46 | 17,797,800.0 | -1.37% |
| 2024-05 | $10.38 | $10.02 | $0.36 | 16,870,667.0 | +1.39% |
| 2024-04 | $10.32 | $9.87 | $0.455 | 14,692,217.0 | -0.59% |
| 2024-03 | $10.32 | $9.98 | $0.34 | 14,626,942.0 | +0.30% |
| 2024-02 | $10.17 | $9.80 | $0.37 | 12,937,095.0 | +0.20% |
| 2024-01 | $10.20 | $9.45 | $0.7474 | 13,976,758.0 | +5.89% |
Eagle Point Credit Company Inc-Aktien (ECC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9.77 | $9.22 | $0.55 | 15,099,222.0 | +0.85% |
| 2023-11 | $9.96 | $9.30 | $0.66 | 10,885,912.0 | +0.64% |
| 2023-10 | $10.19 | $8.60 | $1.59 | 12,984,846.0 | -7.78% |
| 2023-09 | $10.46 | $9.98 | $0.475 | 9,478,417.0 | -2.22% |
| 2023-08 | $10.58 | $10.14 | $0.4389 | 10,609,737.0 | +0.19% |
| 2023-07 | $10.50 | $10.00 | $0.50 | 12,059,305.0 | +1.97% |
| 2023-06 | $10.95 | $10.14 | $0.81 | 9,102,404.0 | +0.40% |
| 2023-05 | $11.79 | $10.12 | $1.67 | 8,446,392.0 | -11.23% |
| 2023-04 | $11.45 | $10.98 | $0.47 | 4,475,508.0 | +2.06% |
| 2023-03 | $11.74 | $10.08 | $1.66 | 9,491,658.0 | -1.06% |
| 2023-02 | $11.32 | $10.76 | $0.56 | 7,714,557.0 | +4.54% |
| 2023-01 | $10.88 | $10.20 | $0.675 | 7,130,636.0 | +6.72% |
0.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):