2,620€
0,38%
Echtzeit-Aktienkurs Ecommerce Alliance AG
Bid:
Ask:
Aktienkurse zur Ecommerce Alliance AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,68 | 2,68 | 2,58 | 2,59 | -1,71% | - |
| 04.05.2026 | 2,82 | 2,82 | 2,64 | 2,64 | -3,13% | - |
| 30.04.2026 | 2,59 | 2,72 | 2,59 | 2,72 | 4,62% | - |
| 29.04.2026 | 2,62 | 2,62 | 2,56 | 2,60 | -0,76% | 2.700,00 |
| 28.04.2026 | 2,88 | 2,88 | 2,56 | 2,62 | -5,42% | - |
| 27.04.2026 | 2,79 | 2,82 | 2,77 | 2,77 | -0,72% | - |
| 24.04.2026 | 2,77 | 2,85 | 2,77 | 2,79 | 0,72% | 13.000,00 |
| 23.04.2026 | 2,78 | 2,80 | 2,75 | 2,77 | -0,36% | - |
| 22.04.2026 | 2,78 | 2,82 | 2,70 | 2,78 | 0,00% | - |
| 21.04.2026 | 2,77 | 2,88 | 2,71 | 2,78 | 0,72% | 11.400,00 |
| 20.04.2026 | 2,85 | 3,19 | 2,66 | 2,76 | -3,16% | 16.752,00 |
| 17.04.2026 | 2,77 | 2,85 | 2,73 | 2,85 | 2,89% | - |
| 16.04.2026 | 2,97 | 2,97 | 2,73 | 2,77 | -5,46% | 4.504,00 |
| 15.04.2026 | 2,68 | 3,33 | 2,60 | 2,93 | 9,74% | 6.498,00 |
| 14.04.2026 | 2,66 | 2,67 | 2,55 | 2,67 | 0,75% | 2.800,00 |
| 13.04.2026 | 2,41 | 2,70 | 2,39 | 2,65 | 10,42% | 2.400,00 |
| 10.04.2026 | 2,35 | 2,41 | 2,33 | 2,40 | 2,56% | - |
| 09.04.2026 | 2,31 | 2,35 | 2,31 | 2,34 | 1,74% | 91,00 |
| 08.04.2026 | 2,24 | 2,36 | 2,24 | 2,30 | 2,68% | 2.992,00 |
| 07.04.2026 | 2,21 | 2,35 | 2,21 | 2,24 | 1,36% | - |
| 02.04.2026 | 2,22 | 2,25 | 2,21 | 2,21 | 0,00% | - |
| 01.04.2026 | 2,25 | 2,25 | 2,21 | 2,21 | 0,00% | - |
| 31.03.2026 | 2,13 | 2,25 | 2,13 | 2,21 | 2,79% | - |
| 30.03.2026 | 2,13 | 2,15 | 2,11 | 2,15 | 0,94% | - |
| 27.03.2026 | 2,24 | 2,24 | 2,10 | 2,13 | -4,48% | - |
| 26.03.2026 | 2,22 | 2,26 | 2,18 | 2,23 | 0,00% | - |
| 25.03.2026 | 2,19 | 2,26 | 2,11 | 2,23 | 1,83% | - |
| 24.03.2026 | 2,16 | 2,19 | 2,08 | 2,19 | 0,92% | - |
| 23.03.2026 | 2,16 | 2,17 | 2,07 | 2,17 | 1,40% | - |
| 20.03.2026 | 2,09 | 2,16 | 2,07 | 2,14 | 3,13% | - |
| 19.03.2026 | 2,13 | 2,13 | 2,06 | 2,08 | -2,58% | - |
| 18.03.2026 | 2,14 | 2,25 | 2,05 | 2,13 | -3,62% | - |
| 17.03.2026 | 2,19 | 2,26 | 2,18 | 2,21 | 0,91% | - |
| 16.03.2026 | 2,24 | 2,31 | 2,16 | 2,19 | -5,19% | - |
| 13.03.2026 | 2,12 | 2,35 | 2,12 | 2,31 | 5,48% | - |
| 12.03.2026 | 2,08 | 2,19 | 2,08 | 2,19 | 0,92% | - |
| 11.03.2026 | 2,06 | 2,19 | 2,06 | 2,17 | 1,88% | - |
| 10.03.2026 | 2,06 | 2,15 | 2,06 | 2,13 | 3,65% | - |
| 09.03.2026 | 2,15 | 2,20 | 2,06 | 2,06 | -5,30% | - |
| 06.03.2026 | 2,16 | 2,19 | 2,14 | 2,17 | 0,00% | - |
| 05.03.2026 | 2,14 | 2,17 | 2,14 | 2,17 | -2,69% | - |
| 04.03.2026 | 2,18 | 2,23 | 2,17 | 2,23 | 1,83% | 3.600,00 |
| 03.03.2026 | 2,25 | 2,25 | 2,16 | 2,19 | -4,37% | - |
| 02.03.2026 | 2,34 | 2,37 | 2,14 | 2,29 | -3,38% | 1.120,00 |
| 27.02.2026 | 2,27 | 2,38 | 2,27 | 2,37 | 3,49% | 6.900,00 |
| 26.02.2026 | 2,39 | 2,44 | 2,27 | 2,29 | -4,98% | - |
| 25.02.2026 | 2,38 | 2,44 | 2,38 | 2,41 | 0,00% | - |
| 24.02.2026 | 2,37 | 2,44 | 2,35 | 2,41 | 0,00% | - |
| 23.02.2026 | 2,40 | 2,49 | 2,35 | 2,41 | -0,82% | 1.160,00 |
| 20.02.2026 | 2,39 | 2,47 | 2,37 | 2,43 | 0,00% | - |
| 19.02.2026 | 2,41 | 2,47 | 2,41 | 2,43 | 0,00% | - |
| 18.02.2026 | 2,42 | 2,49 | 2,42 | 2,43 | -0,82% | - |
| 17.02.2026 | 2,53 | 2,53 | 2,41 | 2,45 | -3,92% | - |
| 16.02.2026 | 2,53 | 2,55 | 2,47 | 2,55 | 0,79% | - |
| 13.02.2026 | 2,53 | 2,55 | 2,47 | 2,53 | -0,78% | - |
| 12.02.2026 | 2,53 | 2,55 | 2,47 | 2,55 | 0,00% | 16,00 |
| 11.02.2026 | 2,47 | 2,55 | 2,47 | 2,55 | 2,41% | - |
| 10.02.2026 | 2,44 | 2,54 | 2,44 | 2,49 | -1,58% | 22.000,00 |
| 09.02.2026 | 2,42 | 2,70 | 2,42 | 2,53 | 3,27% | - |
| 06.02.2026 | 2,47 | 2,51 | 2,39 | 2,45 | -1,21% | - |
| 05.02.2026 | 2,48 | 2,52 | 2,41 | 2,48 | 0,40% | - |
| 04.02.2026 | 2,42 | 2,47 | 2,41 | 2,47 | 1,65% | - |
| 03.02.2026 | 2,52 | 2,64 | 2,36 | 2,43 | -3,95% | 84.000,00 |
| 02.02.2026 | 2,51 | 2,71 | 2,51 | 2,53 | -2,69% | - |
| 30.01.2026 | 2,50 | 2,77 | 2,45 | 2,60 | 3,59% | 32.000,00 |
| 29.01.2026 | 2,47 | 2,52 | 2,40 | 2,51 | 3,29% | - |
| 28.01.2026 | 2,50 | 2,50 | 2,36 | 2,43 | -0,82% | - |
| 27.01.2026 | 2,47 | 2,47 | 2,40 | 2,45 | 0,00% | - |
| 26.01.2026 | 2,32 | 2,47 | 2,32 | 2,45 | 3,38% | - |
| 23.01.2026 | 2,37 | 2,37 | 2,30 | 2,37 | 0,85% | - |
| 22.01.2026 | 2,37 | 2,37 | 2,29 | 2,35 | -0,84% | - |
| 21.01.2026 | 2,36 | 2,38 | 2,29 | 2,37 | 0,85% | - |
| 20.01.2026 | 2,33 | 2,37 | 2,33 | 2,35 | 0,86% | - |
| 19.01.2026 | 2,34 | 2,43 | 2,25 | 2,33 | -2,51% | 4.530,00 |
| 16.01.2026 | 2,36 | 2,39 | 2,33 | 2,39 | 0,42% | - |
| 15.01.2026 | 2,39 | 2,39 | 2,33 | 2,38 | -2,06% | - |
| 14.01.2026 | 2,36 | 2,43 | 2,35 | 2,43 | 2,53% | 2.140,00 |
| 13.01.2026 | 2,47 | 2,47 | 2,28 | 2,37 | -4,05% | 1.350,00 |
| 12.01.2026 | 2,45 | 2,55 | 2,35 | 2,47 | 0,82% | - |
| 09.01.2026 | 2,42 | 2,47 | 2,42 | 2,45 | 1,66% | - |
| 08.01.2026 | 2,41 | 2,47 | 2,41 | 2,41 | 0,00% | - |
| 07.01.2026 | 2,41 | 2,45 | 2,41 | 2,41 | 0,00% | - |
| 06.01.2026 | 2,41 | 2,46 | 2,41 | 2,41 | -2,43% | - |
| 05.01.2026 | 2,44 | 2,52 | 2,44 | 2,47 | -1,59% | - |
| 02.01.2026 | 2,42 | 2,57 | 2,31 | 2,51 | 5,02% | - |
| 30.12.2025 | 2,38 | 2,42 | 2,33 | 2,39 | -1,65% | - |
| 29.12.2025 | 2,39 | 2,44 | 2,36 | 2,43 | 0,00% | 6.396,00 |
| 23.12.2025 | 2,43 | 2,46 | 2,34 | 2,43 | 0,00% | - |
| 22.12.2025 | 2,43 | 2,48 | 2,41 | 2,43 | 0,00% | 70,00 |
| 19.12.2025 | 2,49 | 2,56 | 2,38 | 2,43 | -2,02% | 5.700,00 |
| 18.12.2025 | 2,50 | 2,51 | 2,43 | 2,48 | -0,80% | - |
| 17.12.2025 | 2,50 | 2,54 | 2,45 | 2,50 | -0,40% | - |
| 16.12.2025 | 2,57 | 2,57 | 2,36 | 2,51 | -2,33% | - |
| 15.12.2025 | 2,51 | 2,76 | 2,47 | 2,57 | 2,39% | 11.180,00 |
| 12.12.2025 | 2,38 | 2,59 | 2,38 | 2,51 | 2,45% | - |
| 11.12.2025 | 2,45 | 2,49 | 2,38 | 2,45 | -0,81% | - |
| 10.12.2025 | 2,47 | 2,49 | 2,35 | 2,47 | 0,00% | 4.011,00 |
| 09.12.2025 | 2,45 | 2,47 | 2,43 | 2,47 | 1,65% | - |
| 08.12.2025 | 2,41 | 2,47 | 2,39 | 2,43 | 0,00% | - |
| 05.12.2025 | 2,42 | 2,46 | 2,37 | 2,43 | 0,83% | - |