3,015€
1,86%
Echtzeit-Aktienkurs Ecommerce Alliance AG
Bid:
Ask:
Aktienkurse zur Ecommerce Alliance AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 2,99 | 3,04 | 2,90 | 3,01 | 0,67% | 7.350,00 |
| 07.07.2026 | 2,99 | 3,00 | 2,97 | 2,99 | 0,17% | - |
| 06.07.2026 | 2,98 | 3,04 | 2,90 | 2,99 | 0,34% | - |
| 03.07.2026 | 2,90 | 2,98 | 2,90 | 2,98 | 2,59% | - |
| 02.07.2026 | 2,90 | 2,97 | 2,90 | 2,90 | 0,00% | - |
| 01.07.2026 | 3,02 | 3,06 | 2,90 | 2,90 | -3,81% | - |
| 30.06.2026 | 3,01 | 3,14 | 3,01 | 3,02 | 1,17% | - |
| 29.06.2026 | 3,01 | 3,14 | 2,93 | 2,98 | -0,67% | 30.560,00 |
| 26.06.2026 | 2,95 | 3,03 | 2,93 | 3,00 | 1,01% | 28.700,00 |
| 25.06.2026 | 2,94 | 2,99 | 2,92 | 2,97 | 2,41% | 44.610,00 |
| 24.06.2026 | 2,93 | 2,95 | 2,90 | 2,90 | -1,02% | - |
| 23.06.2026 | 2,95 | 2,95 | 2,87 | 2,93 | -0,68% | - |
| 22.06.2026 | 2,93 | 2,96 | 2,87 | 2,95 | 0,68% | - |
| 19.06.2026 | 2,85 | 3,10 | 2,62 | 2,93 | 5,02% | 4.800,00 |
| 18.06.2026 | 2,82 | 2,89 | 2,77 | 2,79 | -0,53% | - |
| 17.06.2026 | 2,79 | 2,82 | 2,78 | 2,81 | 1,45% | - |
| 16.06.2026 | 2,79 | 2,82 | 2,74 | 2,77 | -0,54% | 925,00 |
| 15.06.2026 | 2,77 | 2,85 | 2,74 | 2,78 | 0,54% | 112.880,00 |
| 12.06.2026 | 2,69 | 2,86 | 2,69 | 2,77 | 2,79% | - |
| 11.06.2026 | 2,74 | 2,77 | 2,63 | 2,69 | -1,65% | - |
| 10.06.2026 | 2,85 | 2,86 | 2,44 | 2,74 | -4,37% | - |
| 09.06.2026 | 2,86 | 2,93 | 2,77 | 2,86 | 3,62% | - |
| 08.06.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -1,08% | - |
| 05.06.2026 | 2,78 | 2,87 | 2,77 | 2,79 | 0,72% | - |
| 04.06.2026 | 2,74 | 2,86 | 2,72 | 2,77 | 0,73% | - |
| 03.06.2026 | 2,76 | 2,76 | 2,75 | 2,75 | -3,17% | - |
| 02.06.2026 | 2,85 | 2,85 | 2,84 | 2,84 | 0,89% | - |
| 01.06.2026 | 2,93 | 2,93 | 2,80 | 2,82 | -3,92% | - |
| 29.05.2026 | 2,96 | 3,04 | 2,86 | 2,93 | -4,87% | 20.400,00 |
| 28.05.2026 | 2,92 | 3,15 | 2,88 | 3,08 | 5,84% | - |
| 27.05.2026 | 2,79 | 2,93 | 2,78 | 2,91 | 3,93% | 48.000,00 |
| 26.05.2026 | 2,78 | 2,85 | 2,76 | 2,80 | 0,36% | - |
| 25.05.2026 | 2,77 | 2,85 | 2,77 | 2,79 | 0,72% | - |
| 22.05.2026 | 2,77 | 2,84 | 2,73 | 2,77 | -1,60% | - |
| 21.05.2026 | 2,77 | 2,83 | 2,76 | 2,82 | 1,99% | - |
| 20.05.2026 | 2,74 | 2,78 | 2,73 | 2,76 | 0,55% | 1.150,00 |
| 19.05.2026 | 2,69 | 2,85 | 2,69 | 2,75 | 2,23% | 135,00 |
| 18.05.2026 | 2,69 | 2,71 | 2,68 | 2,69 | 0,00% | - |
| 15.05.2026 | 2,69 | 2,69 | 2,63 | 2,69 | 0,00% | - |
| 14.05.2026 | 2,68 | 2,70 | 2,66 | 2,69 | 0,37% | - |
| 13.05.2026 | 2,64 | 2,69 | 2,64 | 2,68 | 2,29% | - |
| 12.05.2026 | 2,59 | 2,68 | 2,59 | 2,62 | 1,16% | 18.500,00 |
| 11.05.2026 | 2,62 | 2,67 | 2,59 | 2,59 | -1,15% | - |
| 08.05.2026 | 2,62 | 2,63 | 2,59 | 2,62 | 0,38% | 18.540,00 |
| 07.05.2026 | 2,64 | 2,71 | 2,59 | 2,61 | -1,33% | - |
| 06.05.2026 | 2,63 | 2,77 | 2,63 | 2,64 | 2,13% | - |
| 05.05.2026 | 2,66 | 2,68 | 2,58 | 2,59 | -1,90% | - |
| 04.05.2026 | 2,77 | 2,81 | 2,64 | 2,64 | -3,13% | 2.250,00 |
| 30.04.2026 | 2,60 | 2,72 | 2,59 | 2,72 | 4,41% | - |
| 29.04.2026 | 2,62 | 2,62 | 2,61 | 2,61 | -0,57% | - |
| 28.04.2026 | 2,78 | 2,80 | 2,56 | 2,62 | -5,24% | - |
| 27.04.2026 | 2,78 | 3,91 | 2,75 | 2,77 | -0,54% | - |
| 24.04.2026 | 2,78 | 2,80 | 2,69 | 2,78 | 1,09% | - |
| 23.04.2026 | 2,77 | 2,80 | 2,75 | 2,75 | -0,90% | - |
| 22.04.2026 | 2,78 | 2,86 | 2,70 | 2,78 | -0,18% | 9.450,00 |
| 21.04.2026 | 2,77 | 2,87 | 2,74 | 2,78 | 0,72% | - |
| 20.04.2026 | 2,85 | 2,86 | 2,66 | 2,76 | -2,82% | - |
| 17.04.2026 | 2,77 | 2,88 | 2,72 | 2,84 | 2,53% | 29.000,00 |
| 16.04.2026 | 2,92 | 2,96 | 2,48 | 2,77 | -4,81% | 41.356,00 |
| 15.04.2026 | 2,65 | 3,36 | 2,62 | 2,91 | 9,19% | 13.900,00 |
| 14.04.2026 | 2,64 | 2,67 | 2,56 | 2,67 | 0,76% | - |
| 13.04.2026 | 2,39 | 2,67 | 2,39 | 2,65 | 10,21% | - |
| 10.04.2026 | 2,35 | 2,41 | 2,33 | 2,40 | 2,56% | - |
| 09.04.2026 | 2,30 | 2,35 | 2,30 | 2,34 | 1,74% | - |
| 08.04.2026 | 2,27 | 2,61 | 2,23 | 2,30 | 5,99% | - |
| 07.04.2026 | 2,21 | 2,55 | 2,17 | 2,17 | 3,33% | - |
| 02.04.2026 | 2,19 | 2,24 | 2,10 | 2,10 | -4,98% | - |
| 01.04.2026 | 2,24 | 2,25 | 2,20 | 2,21 | 0,00% | - |
| 31.03.2026 | 2,13 | 2,97 | 2,13 | 2,21 | 4,25% | - |
| 30.03.2026 | 2,13 | 2,13 | 2,11 | 2,12 | 0,00% | - |
| 27.03.2026 | 2,22 | 2,23 | 2,10 | 2,12 | -4,93% | - |
| 26.03.2026 | 2,21 | 2,23 | 2,21 | 2,23 | 0,45% | - |
| 25.03.2026 | 2,19 | 2,56 | 2,11 | 2,22 | 1,83% | - |
| 24.03.2026 | 2,16 | 2,19 | 2,09 | 2,18 | 0,93% | - |
| 23.03.2026 | 2,14 | 2,16 | 2,07 | 2,16 | 0,93% | - |
| 20.03.2026 | 2,08 | 2,15 | 2,07 | 2,14 | 2,88% | - |
| 19.03.2026 | 2,13 | 2,39 | 2,04 | 2,08 | -1,89% | - |
| 18.03.2026 | 2,21 | 2,22 | 2,05 | 2,12 | -4,07% | - |
| 17.03.2026 | 2,19 | 2,25 | 2,18 | 2,21 | 1,38% | - |
| 16.03.2026 | 2,31 | 2,31 | 2,16 | 2,18 | -5,63% | - |
| 13.03.2026 | 2,20 | 2,35 | 2,17 | 2,31 | 5,48% | - |
| 12.03.2026 | 2,17 | 2,19 | 2,14 | 2,19 | 0,92% | 15.050,00 |
| 11.03.2026 | 2,14 | 2,19 | 2,13 | 2,17 | 1,88% | - |
| 10.03.2026 | 2,04 | 2,18 | 2,04 | 2,13 | 4,67% | 196.560,00 |
| 09.03.2026 | 2,17 | 2,20 | 2,04 | 2,04 | -6,22% | 88.544,00 |
| 06.03.2026 | 2,18 | 2,18 | 2,15 | 2,17 | -0,91% | - |
| 05.03.2026 | 2,22 | 2,23 | 2,17 | 2,19 | -1,79% | - |
| 04.03.2026 | 2,19 | 2,23 | 2,15 | 2,23 | 5,19% | - |
| 03.03.2026 | 2,25 | 2,26 | 2,12 | 2,12 | -7,02% | - |
| 02.03.2026 | 2,35 | 2,38 | 2,15 | 2,28 | -3,39% | - |
| 27.02.2026 | 2,27 | 2,38 | 2,27 | 2,36 | -0,42% | - |
| 26.02.2026 | 2,39 | 2,45 | 2,27 | 2,37 | -1,66% | - |
| 25.02.2026 | 2,39 | 2,44 | 2,39 | 2,41 | 0,00% | - |
| 24.02.2026 | 2,38 | 2,43 | 2,35 | 2,41 | 0,42% | 30,00 |
| 23.02.2026 | 2,43 | 2,50 | 2,35 | 2,40 | 0,00% | - |
| 20.02.2026 | 2,40 | 2,48 | 2,38 | 2,40 | -0,83% | - |
| 19.02.2026 | 2,40 | 2,48 | 2,40 | 2,42 | -0,41% | - |
| 18.02.2026 | 2,43 | 2,47 | 2,42 | 2,43 | -0,41% | - |
| 17.02.2026 | 2,53 | 2,54 | 2,41 | 2,44 | -3,94% | - |
| 16.02.2026 | 2,53 | 2,54 | 2,46 | 2,54 | 0,40% | - |