2,620€
4,38%
Echtzeit-Aktienkurs Ecommerce Alliance AG
Bid:
Ask:
Aktienkurse zur Ecommerce Alliance AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.02.2026 | 2,53 | 2,54 | 2,50 | 2,53 | 1,20% | - |
| 12.02.2026 | 2,53 | 2,54 | 2,50 | 2,50 | -1,57% | - |
| 11.02.2026 | 2,48 | 2,54 | 2,47 | 2,54 | 1,60% | - |
| 10.02.2026 | 2,51 | 2,51 | 2,50 | 2,50 | -0,79% | - |
| 09.02.2026 | 2,43 | 2,59 | 2,42 | 2,52 | 3,28% | - |
| 06.02.2026 | 2,47 | 2,49 | 2,38 | 2,44 | -1,21% | - |
| 05.02.2026 | 2,48 | 2,51 | 2,41 | 2,47 | 0,00% | - |
| 04.02.2026 | 2,42 | 2,48 | 2,42 | 2,47 | 2,07% | - |
| 03.02.2026 | 2,52 | 2,63 | 2,36 | 2,42 | -3,97% | 16.500,00 |
| 02.02.2026 | 2,58 | 2,71 | 2,50 | 2,52 | -1,95% | 40.000,00 |
| 30.01.2026 | 2,50 | 2,57 | 2,46 | 2,57 | 2,80% | - |
| 29.01.2026 | 2,43 | 2,51 | 2,42 | 2,50 | 3,31% | - |
| 28.01.2026 | 2,45 | 2,50 | 2,36 | 2,42 | 0,83% | - |
| 27.01.2026 | 2,46 | 2,47 | 2,38 | 2,40 | -2,04% | - |
| 26.01.2026 | 2,36 | 2,46 | 2,32 | 2,45 | 5,60% | 52.000,00 |
| 23.01.2026 | 2,36 | 2,37 | 2,31 | 2,32 | -1,69% | - |
| 22.01.2026 | 2,37 | 2,37 | 2,32 | 2,36 | 0,00% | - |
| 21.01.2026 | 2,36 | 2,38 | 2,32 | 2,36 | 0,43% | - |
| 20.01.2026 | 2,33 | 2,37 | 2,31 | 2,35 | 1,29% | - |
| 19.01.2026 | 2,46 | 2,46 | 2,25 | 2,32 | -2,52% | - |
| 16.01.2026 | 2,37 | 2,39 | 2,34 | 2,38 | 0,42% | - |
| 15.01.2026 | 2,40 | 2,63 | 2,32 | 2,37 | -2,07% | - |
| 14.01.2026 | 2,36 | 2,43 | 2,28 | 2,42 | 2,54% | - |
| 13.01.2026 | 2,47 | 2,48 | 2,27 | 2,36 | 0,00% | 54.000,00 |
| 12.01.2026 | 2,45 | 2,56 | 2,35 | 2,36 | 0,85% | - |
| 09.01.2026 | 2,40 | 2,47 | 2,34 | 2,34 | -2,50% | - |
| 08.01.2026 | 2,40 | 2,47 | 2,40 | 2,40 | 2,56% | - |
| 07.01.2026 | 2,41 | 2,45 | 2,34 | 2,34 | 0,00% | - |
| 06.01.2026 | 2,44 | 2,45 | 2,34 | 2,34 | -4,49% | - |
| 05.01.2026 | 2,44 | 2,51 | 2,43 | 2,45 | 2,08% | - |
| 02.01.2026 | 2,42 | 2,56 | 2,31 | 2,40 | -0,83% | - |
| 30.12.2025 | 2,43 | 2,43 | 2,39 | 2,42 | 0,00% | - |
| 29.12.2025 | 2,43 | 2,44 | 2,38 | 2,42 | 0,00% | - |
| 23.12.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 22.12.2025 | 2,43 | 2,47 | 2,36 | 2,36 | -3,67% | - |
| 19.12.2025 | 2,49 | 2,50 | 2,40 | 2,45 | 2,08% | - |
| 18.12.2025 | 2,50 | 2,50 | 2,40 | 2,40 | 0,00% | - |
| 17.12.2025 | 2,50 | 2,53 | 2,40 | 2,40 | 0,00% | 13.881,00 |
| 16.12.2025 | 2,57 | 2,59 | 2,37 | 2,40 | -5,14% | 18.951,00 |
| 15.12.2025 | 2,51 | 2,54 | 2,51 | 2,53 | 3,27% | - |
| 12.12.2025 | 2,46 | 2,48 | 2,40 | 2,45 | 3,81% | - |
| 11.12.2025 | 2,48 | 2,49 | 2,36 | 2,36 | -4,84% | - |
| 10.12.2025 | 2,47 | 2,49 | 2,36 | 2,48 | 1,22% | - |
| 09.12.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 1,66% | - |