2,610€
3,16%
Echtzeit-Aktienkurs Ecommerce Alliance AG
Bid:
Ask:
Aktienkurse zur Ecommerce Alliance AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 2,62 | 2,63 | 2,57 | 2,57 | -1,72% | - |
| 08.10.2026 | 2,58 | 2,62 | 2,58 | 2,61 | 0,77% | - |
| 07.10.2026 | 2,48 | 2,59 | 2,48 | 2,59 | -0,19% | - |
| 06.10.2026 | 2,60 | 2,61 | 2,58 | 2,60 | -0,57% | - |
| 05.10.2026 | 2,65 | 2,65 | 2,58 | 2,61 | -1,51% | - |
| 02.10.2026 | 2,60 | 2,65 | 2,58 | 2,65 | 1,53% | - |
| 01.10.2026 | 2,60 | 2,61 | 2,57 | 2,61 | 0,38% | - |
| 30.09.2026 | 2,56 | 2,66 | 2,56 | 2,60 | 3,38% | - |
| 29.09.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,20% | - |
| 28.09.2026 | 2,52 | 2,53 | 2,47 | 2,52 | 4,78% | - |
| 25.09.2026 | 2,42 | 2,42 | 2,41 | 2,41 | 1,91% | - |
| 24.09.2026 | 2,46 | 2,47 | 2,36 | 2,36 | -4,07% | 208,00 |
| 23.09.2026 | 2,43 | 2,46 | 2,42 | 2,46 | -1,99% | - |
| 22.09.2026 | 2,41 | 2,51 | 2,40 | 2,51 | 4,15% | - |
| 21.09.2026 | 2,36 | 2,46 | 2,35 | 2,41 | 5,24% | - |
| 18.09.2026 | 2,46 | 2,53 | 2,29 | 2,29 | -7,10% | 39.155,00 |
| 17.09.2026 | 2,56 | 2,56 | 2,46 | 2,47 | -3,90% | - |
| 16.09.2026 | 2,52 | 3,06 | 2,40 | 2,57 | 0,79% | 6.048,00 |
| 15.09.2026 | 2,60 | 2,66 | 2,47 | 2,55 | -2,12% | - |
| 14.09.2026 | 2,76 | 2,81 | 2,60 | 2,60 | -5,80% | 36.603,00 |
| 11.09.2026 | 2,76 | 2,82 | 1,58 | 2,76 | 0,91% | - |
| 10.09.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -1,62% | - |
| 09.09.2026 | 2,71 | 2,78 | 2,71 | 2,78 | 0,72% | - |
| 08.09.2026 | 2,78 | 2,78 | 2,75 | 2,76 | -1,08% | - |
| 07.09.2026 | 2,79 | 2,83 | 2,75 | 2,79 | 0,18% | - |
| 04.09.2026 | 2,77 | 2,79 | 2,76 | 2,79 | 0,36% | - |
| 03.09.2026 | 2,69 | 2,78 | 2,69 | 2,78 | 2,97% | - |
| 02.09.2026 | 2,71 | 2,88 | 2,69 | 2,70 | -4,94% | - |
| 01.09.2026 | 2,74 | 2,89 | 2,74 | 2,84 | 4,23% | - |
| 31.08.2026 | 2,70 | 2,79 | 2,70 | 2,72 | 0,37% | 55.500,00 |
| 28.08.2026 | 2,73 | 2,77 | 2,67 | 2,71 | -0,91% | - |
| 27.08.2026 | 2,72 | 2,77 | 2,67 | 2,74 | -0,36% | - |
| 26.08.2026 | 2,76 | 2,76 | 1,59 | 2,75 | 1,86% | - |
| 25.08.2026 | 2,61 | 2,71 | 2,61 | 2,70 | -1,64% | - |
| 24.08.2026 | 2,75 | 2,75 | 2,74 | 2,74 | -0,18% | - |
| 21.08.2026 | 2,76 | 2,80 | 2,67 | 2,75 | -1,26% | - |
| 20.08.2026 | 2,76 | 2,78 | 2,76 | 2,78 | 1,09% | - |
| 19.08.2026 | 2,76 | 2,81 | 2,75 | 2,75 | -0,36% | - |
| 18.08.2026 | 2,76 | 2,79 | 2,76 | 2,76 | 0,00% | 30,00 |
| 17.08.2026 | 2,76 | 2,80 | 2,76 | 2,76 | -0,18% | - |
| 14.08.2026 | 2,76 | 2,77 | 2,75 | 2,77 | 0,00% | - |
| 13.08.2026 | 2,76 | 2,77 | 2,76 | 2,77 | 0,18% | - |
| 12.08.2026 | 2,87 | 2,91 | 2,76 | 2,76 | -3,50% | 19.000,00 |
| 11.08.2026 | 2,85 | 2,88 | 2,80 | 2,86 | 0,53% | - |
| 10.08.2026 | 2,76 | 2,85 | 2,76 | 2,85 | 5,37% | - |
| 07.08.2026 | 2,73 | 2,77 | 2,70 | 2,70 | -1,10% | - |
| 06.08.2026 | 2,70 | 2,79 | 2,67 | 2,73 | 0,74% | - |
| 04.08.2026 | 2,71 | 2,72 | 2,68 | 2,71 | -1,28% | - |
| 03.08.2026 | 2,70 | 2,75 | 2,41 | 2,75 | 1,86% | - |
| 31.07.2026 | 2,72 | 2,76 | 2,68 | 2,70 | -1,28% | - |
| 30.07.2026 | 2,72 | 2,73 | 2,70 | 2,73 | -1,09% | - |
| 29.07.2026 | 2,76 | 2,76 | 2,75 | 2,76 | 2,41% | - |
| 28.07.2026 | 2,72 | 2,72 | 2,65 | 2,70 | 1,70% | 40.300,00 |
| 27.07.2026 | 2,74 | 2,74 | 2,65 | 2,65 | -1,12% | - |
| 24.07.2026 | 2,74 | 2,79 | 2,68 | 2,68 | 0,37% | - |
| 23.07.2026 | 2,80 | 2,80 | 2,67 | 2,67 | -1,84% | - |
| 22.07.2026 | 2,76 | 2,79 | 2,64 | 2,72 | -2,51% | 18.000,00 |
| 21.07.2026 | 2,81 | 2,81 | 2,74 | 2,79 | -0,53% | - |
| 20.07.2026 | 2,81 | 2,81 | 2,80 | 2,81 | -0,18% | - |
| 17.07.2026 | 2,87 | 2,90 | 2,80 | 2,81 | -2,60% | - |
| 16.07.2026 | 2,91 | 2,95 | 2,78 | 2,89 | 1,76% | 57.386,00 |
| 15.07.2026 | 2,94 | 2,98 | 2,84 | 2,84 | -3,24% | 39.000,00 |
| 14.07.2026 | 2,88 | 2,97 | 2,81 | 2,93 | 0,00% | - |
| 13.07.2026 | 2,92 | 2,99 | 2,72 | 2,93 | 2,99% | - |
| 10.07.2026 | 2,99 | 3,00 | 2,85 | 2,85 | -1,56% | - |
| 09.07.2026 | 3,02 | 3,02 | 2,89 | 2,89 | -3,99% | - |
| 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% | - |