2,300€
2,68%
Echtzeit-Aktienkurs Ecommerce Alliance AG
Bid:
Ask:
Aktienkurse zur Ecommerce Alliance AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,33 | 2,35 | 2,24 | 2,24 | -3,86% | - |
| 14.10.2025 | 2,33 | 2,33 | 2,32 | 2,33 | 0,43% | - |
| 13.10.2025 | 2,38 | 2,38 | 2,31 | 2,32 | -2,11% | - |
| 10.10.2025 | 2,40 | 2,40 | 2,32 | 2,37 | 0,42% | - |
| 09.10.2025 | 2,36 | 2,40 | 2,35 | 2,36 | 1,72% | 6.500,00 |
| 08.10.2025 | 2,36 | 2,44 | 2,32 | 2,32 | -1,69% | - |
| 07.10.2025 | 2,41 | 2,41 | 2,34 | 2,36 | -2,07% | - |
| 06.10.2025 | 2,39 | 2,41 | 2,37 | 2,41 | 0,84% | - |
| 03.10.2025 | 2,38 | 2,40 | 2,36 | 2,39 | 1,70% | - |
| 02.10.2025 | 2,30 | 2,40 | 2,30 | 2,35 | 1,73% | - |
| 01.10.2025 | 2,40 | 2,40 | 2,31 | 2,31 | -4,15% | - |
| 30.09.2025 | 2,38 | 2,42 | 2,37 | 2,41 | 1,26% | - |
| 29.09.2025 | 2,38 | 2,38 | 2,37 | 2,38 | 4,39% | - |
| 26.09.2025 | 2,31 | 2,39 | 2,28 | 2,28 | -4,20% | - |
| 25.09.2025 | 2,35 | 2,38 | 2,34 | 2,38 | 2,15% | - |
| 24.09.2025 | 2,33 | 2,34 | 2,31 | 2,33 | 0,87% | - |
| 23.09.2025 | 2,36 | 2,36 | 2,31 | 2,31 | 2,21% | - |
| 22.09.2025 | 2,32 | 2,36 | 2,26 | 2,26 | -2,59% | - |
| 19.09.2025 | 2,31 | 2,36 | 2,29 | 2,32 | -0,85% | - |
| 18.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 17.09.2025 | 2,40 | 2,41 | 2,36 | 2,36 | -1,67% | - |
| 16.09.2025 | 2,38 | 2,40 | 2,38 | 2,40 | 3,45% | - |
| 15.09.2025 | 2,40 | 2,40 | 2,32 | 2,32 | -0,85% | - |
| 12.09.2025 | 2,40 | 2,41 | 2,33 | 2,34 | -1,27% | - |
| 11.09.2025 | 2,39 | 2,41 | 2,37 | 2,37 | 0,42% | - |
| 10.09.2025 | 2,36 | 2,55 | 2,35 | 2,36 | 1,72% | - |
| 09.09.2025 | 2,38 | 2,47 | 2,32 | 2,32 | -2,52% | - |
| 08.09.2025 | 2,39 | 2,47 | 2,37 | 2,38 | -0,42% | - |
| 05.09.2025 | 2,36 | 2,42 | 2,35 | 2,39 | 1,27% | - |
| 04.09.2025 | 2,40 | 2,49 | 2,33 | 2,36 | -0,42% | - |
| 03.09.2025 | 2,24 | 2,39 | 2,21 | 2,37 | 4,41% | - |
| 02.09.2025 | 2,33 | 2,33 | 2,25 | 2,27 | -2,16% | - |
| 01.09.2025 | 2,40 | 2,92 | 2,08 | 2,32 | -3,33% | 32.000,00 |
| 29.08.2025 | 2,38 | 2,40 | 2,26 | 2,40 | 0,84% | - |
| 28.08.2025 | 2,40 | 2,40 | 2,28 | 2,38 | -1,24% | 4.500,00 |
| 27.08.2025 | 2,48 | 2,49 | 2,37 | 2,41 | -2,82% | - |
| 26.08.2025 | 2,41 | 2,48 | 2,37 | 2,48 | 2,48% | - |
| 25.08.2025 | 2,43 | 2,45 | 2,37 | 2,42 | -0,82% | - |
| 22.08.2025 | 2,39 | 2,44 | 2,38 | 2,44 | 2,52% | - |
| 21.08.2025 | 2,39 | 2,42 | 2,38 | 2,38 | -0,42% | - |
| 20.08.2025 | 2,39 | 2,44 | 2,37 | 2,39 | -1,24% | 32.200,00 |
| 19.08.2025 | 2,47 | 2,48 | 2,34 | 2,42 | -1,22% | - |
| 18.08.2025 | 2,44 | 2,46 | 2,33 | 2,45 | 1,24% | - |
| 15.08.2025 | 2,40 | 2,54 | 2,39 | 2,42 | 1,26% | - |
| 14.08.2025 | 2,36 | 2,43 | 2,33 | 2,39 | 1,27% | - |
| 13.08.2025 | 2,48 | 2,50 | 2,30 | 2,36 | -4,45% | - |
| 12.08.2025 | 2,45 | 2,51 | 2,36 | 2,47 | 0,82% | - |
| 11.08.2025 | 2,54 | 2,55 | 2,43 | 2,45 | -3,16% | - |
| 08.08.2025 | 2,56 | 2,65 | 2,52 | 2,53 | -0,78% | 112.000,00 |
| 07.08.2025 | 2,65 | 2,67 | 2,55 | 2,55 | -4,14% | 11.600,00 |
| 06.08.2025 | 2,66 | 2,67 | 2,62 | 2,66 | 0,38% | - |
| 05.08.2025 | 2,68 | 2,72 | 2,63 | 2,65 | -1,49% | - |
| 04.08.2025 | 2,68 | 2,72 | 2,66 | 2,69 | 1,13% | - |
| 01.08.2025 | 2,70 | 2,74 | 2,66 | 2,66 | -1,85% | - |
| 31.07.2025 | 2,78 | 2,78 | 2,58 | 2,71 | -1,81% | - |
| 30.07.2025 | 2,72 | 2,82 | 2,71 | 2,76 | 1,10% | 33.000,00 |
| 29.07.2025 | 2,89 | 2,94 | 2,73 | 2,73 | -4,21% | - |
| 28.07.2025 | 2,74 | 2,93 | 2,69 | 2,85 | 3,64% | - |
| 25.07.2025 | 2,81 | 2,82 | 2,64 | 2,75 | -1,79% | - |
| 24.07.2025 | 2,79 | 2,87 | 2,77 | 2,80 | 0,36% | - |
| 23.07.2025 | 2,79 | 2,83 | 2,77 | 2,79 | 0,00% | - |
| 22.07.2025 | 2,85 | 2,87 | 2,79 | 2,79 | -2,45% | - |
| 21.07.2025 | 2,88 | 2,92 | 2,79 | 2,86 | 1,42% | - |
| 18.07.2025 | 2,87 | 2,87 | 2,80 | 2,82 | -2,08% | 2.320,00 |
| 17.07.2025 | 2,88 | 2,91 | 2,78 | 2,88 | 0,35% | - |
| 16.07.2025 | 2,85 | 2,93 | 2,77 | 2,87 | 1,41% | - |
| 15.07.2025 | 2,83 | 2,92 | 2,78 | 2,83 | 3,66% | 4.600,00 |
| 14.07.2025 | 3,06 | 3,09 | 2,73 | 2,73 | -11,36% | 10.500,00 |
| 11.07.2025 | 3,09 | 3,13 | 2,85 | 3,08 | -0,96% | 10.150,00 |
| 10.07.2025 | 3,08 | 3,20 | 2,84 | 3,11 | 0,97% | 22.900,00 |
| 09.07.2025 | 3,25 | 4,17 | 2,99 | 3,08 | -4,94% | 909,00 |
| 08.07.2025 | 3,45 | 3,45 | 3,04 | 3,24 | -6,36% | 37.655,00 |
| 07.07.2025 | 4,09 | 4,20 | 3,35 | 3,46 | -9,19% | 41.510,00 |
| 04.07.2025 | 5,45 | 5,80 | 3,13 | 3,81 | -14,57% | 41.207,00 |
| 03.07.2025 | 2,67 | 6,05 | 2,57 | 4,46 | 67,04% | - |
| 02.07.2025 | 2,81 | 2,82 | 2,60 | 2,67 | -4,98% | - |
| 01.07.2025 | 2,63 | 2,81 | 2,61 | 2,81 | 6,84% | - |
| 30.06.2025 | 2,74 | 2,74 | 2,57 | 2,63 | -3,66% | - |
| 27.06.2025 | 2,60 | 2,90 | 2,60 | 2,73 | 5,00% | 41.770,00 |
| 26.06.2025 | 2,60 | 2,63 | 2,60 | 2,60 | -0,38% | - |
| 25.06.2025 | 2,64 | 2,64 | 2,60 | 2,61 | -1,51% | - |
| 24.06.2025 | 2,51 | 2,65 | 2,44 | 2,65 | 8,16% | 85.836,00 |
| 23.06.2025 | 2,46 | 2,46 | 2,34 | 2,45 | 0,00% | - |
| 20.06.2025 | 2,43 | 2,48 | 2,24 | 2,45 | 1,24% | - |
| 19.06.2025 | 2,52 | 2,53 | 2,40 | 2,42 | -3,59% | - |
| 18.06.2025 | 2,51 | 2,55 | 2,50 | 2,51 | -0,40% | - |
| 17.06.2025 | 2,61 | 2,65 | 2,38 | 2,52 | -3,45% | - |
| 16.06.2025 | 2,61 | 2,73 | 2,59 | 2,61 | -1,51% | - |
| 13.06.2025 | 2,61 | 2,74 | 2,60 | 2,65 | 0,76% | - |
| 12.06.2025 | 2,60 | 2,64 | 2,58 | 2,63 | 0,00% | - |
| 11.06.2025 | 2,54 | 2,63 | 2,54 | 2,63 | 3,14% | - |
| 10.06.2025 | 2,54 | 2,56 | 2,50 | 2,55 | 0,79% | - |
| 09.06.2025 | 2,58 | 2,59 | 2,48 | 2,53 | -2,32% | - |
| 06.06.2025 | 2,52 | 2,61 | 2,50 | 2,59 | 3,19% | - |
| 05.06.2025 | 2,52 | 2,53 | 2,47 | 2,51 | 0,00% | - |
| 04.06.2025 | 2,50 | 2,53 | 2,47 | 2,51 | 0,00% | - |
| 03.06.2025 | 2,50 | 2,52 | 2,45 | 2,51 | 0,00% | - |
| 02.06.2025 | 2,58 | 2,60 | 2,35 | 2,51 | -3,09% | - |
| 30.05.2025 | 2,60 | 2,60 | 2,57 | 2,59 | -0,38% | - |
| 29.05.2025 | 2,47 | 2,61 | 2,47 | 2,60 | 5,26% | - |