2,390€
1,27%
Echtzeit-Aktienkurs Ecommerce Alliance AG
Bid:
Ask:
Aktienkurse zur Ecommerce Alliance AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,82% | - |
| 09.12.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 1,66% | - |
| 08.12.2025 | 2,42 | 2,47 | 2,39 | 2,41 | 1,26% | - |
| 05.12.2025 | 2,41 | 2,42 | 2,38 | 2,38 | 0,85% | - |
| 04.12.2025 | 2,40 | 2,42 | 2,36 | 2,36 | 0,00% | - |
| 03.12.2025 | 2,38 | 2,41 | 2,34 | 2,36 | 1,72% | - |
| 01.12.2025 | 2,38 | 2,39 | 2,32 | 2,32 | -1,69% | - |
| 28.11.2025 | 2,41 | 2,42 | 2,35 | 2,36 | 0,00% | - |
| 27.11.2025 | 2,41 | 2,43 | 2,36 | 2,36 | -1,67% | - |
| 26.11.2025 | 2,41 | 2,45 | 2,37 | 2,40 | 1,69% | - |
| 24.11.2025 | 2,41 | 2,42 | 2,36 | 2,36 | 0,85% | - |
| 20.11.2025 | 2,37 | 2,57 | 2,26 | 2,34 | 3,54% | - |
| 19.11.2025 | 2,32 | 2,37 | 2,26 | 2,26 | 0,89% | - |
| 18.11.2025 | 2,34 | 2,36 | 2,24 | 2,24 | -7,44% | - |
| 17.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 3,42% | - |
| 14.11.2025 | 2,47 | 2,49 | 2,34 | 2,34 | -3,70% | - |
| 13.11.2025 | 2,39 | 2,45 | 2,36 | 2,43 | 0,83% | 11.000,00 |
| 12.11.2025 | 2,31 | 2,49 | 2,28 | 2,41 | 8,56% | 6.750,00 |
| 11.11.2025 | 2,33 | 2,58 | 2,22 | 2,22 | -6,33% | 7.000,00 |
| 10.11.2025 | 2,38 | 2,45 | 2,30 | 2,37 | 3,04% | - |
| 07.11.2025 | 2,38 | 2,39 | 2,30 | 2,30 | -3,36% | - |
| 06.11.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 3,48% | - |
| 05.11.2025 | 2,38 | 2,40 | 2,30 | 2,30 | 0,00% | - |
| 04.11.2025 | 2,37 | 2,41 | 2,30 | 2,30 | 0,00% | - |
| 03.11.2025 | 2,35 | 2,40 | 2,30 | 2,30 | -0,86% | - |
| 31.10.2025 | 2,34 | 2,41 | 2,32 | 2,32 | 3,57% | - |
| 30.10.2025 | 2,18 | 2,50 | 2,17 | 2,24 | 0,45% | - |
| 29.10.2025 | 2,22 | 2,25 | 2,21 | 2,23 | 0,90% | - |
| 28.10.2025 | 2,21 | 2,23 | 2,20 | 2,21 | 5,24% | - |
| 27.10.2025 | 2,22 | 2,24 | 2,10 | 2,10 | -4,55% | - |
| 24.10.2025 | 2,20 | 2,24 | 2,20 | 2,20 | 0,00% | - |
| 23.10.2025 | 2,16 | 2,23 | 2,16 | 2,20 | 3,77% | 65.500,00 |
| 22.10.2025 | 2,18 | 2,21 | 2,12 | 2,12 | -0,93% | - |
| 21.10.2025 | 2,26 | 2,27 | 2,13 | 2,14 | -3,60% | 36.210,00 |
| 20.10.2025 | 2,27 | 2,30 | 2,21 | 2,22 | -2,20% | 16.500,00 |
| 17.10.2025 | 2,31 | 2,31 | 2,22 | 2,27 | -3,81% | - |
| 16.10.2025 | 2,33 | 2,51 | 2,29 | 2,36 | 5,36% | 900,00 |
| 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% | - |