17,390$
Echtzeit-Aktienkurs ECB Bancorp Inc
Bid:
Ask:
Aktienkurse zur ECB Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 17,21 | 17,40 | 17,20 | 17,32 | -0,17% | 12.582,00 |
| 16.12.2025 | 17,40 | 17,40 | 17,17 | 17,35 | -0,17% | 25.524,00 |
| 15.12.2025 | 17,29 | 17,40 | 17,07 | 17,38 | 1,05% | 17.163,00 |
| 12.12.2025 | 17,11 | 17,26 | 16,91 | 17,20 | 0,53% | 13.932,00 |
| 11.12.2025 | 17,03 | 17,11 | 16,66 | 17,11 | 1,18% | 39.438,00 |
| 10.12.2025 | 16,91 | 17,06 | 16,76 | 16,91 | 0,42% | 17.540,00 |
| 09.12.2025 | 16,92 | 17,04 | 16,81 | 16,84 | 0,24% | 11.826,00 |
| 08.12.2025 | 16,65 | 17,00 | 16,65 | 16,80 | 2,00% | 12.041,00 |
| 05.12.2025 | 16,65 | 16,78 | 16,41 | 16,47 | -0,78% | 16.344,00 |
| 04.12.2025 | 16,80 | 16,98 | 16,51 | 16,60 | -1,48% | 15.388,00 |
| 03.12.2025 | 17,03 | 17,30 | 16,80 | 16,85 | 0,24% | 20.410,00 |
| 02.12.2025 | 17,38 | 17,40 | 16,81 | 16,81 | -2,38% | 8.806,00 |
| 01.12.2025 | 17,40 | 17,40 | 17,22 | 17,22 | -1,03% | 3.609,00 |
| 28.11.2025 | 17,40 | 17,40 | 17,19 | 17,40 | 0,17% | 8.082,00 |
| 26.11.2025 | 17,21 | 17,40 | 17,14 | 17,37 | -0,17% | 10.513,00 |
| 25.11.2025 | 17,22 | 17,40 | 16,93 | 17,40 | 0,23% | 11.373,00 |
| 24.11.2025 | 17,34 | 17,55 | 17,34 | 17,36 | -0,52% | 5.840,00 |
| 21.11.2025 | 17,35 | 17,45 | 17,35 | 17,45 | 0,58% | 13.131,00 |
| 20.11.2025 | 17,49 | 17,50 | 17,34 | 17,35 | 0,06% | 13.489,00 |
| 19.11.2025 | 17,50 | 17,50 | 17,34 | 17,34 | -0,86% | 19.856,00 |
| 18.11.2025 | 17,40 | 17,56 | 17,36 | 17,49 | -0,09% | 29.384,00 |
| 17.11.2025 | 17,41 | 17,60 | 17,41 | 17,51 | 0,32% | 3.783,00 |
| 14.11.2025 | 17,56 | 17,67 | 17,45 | 17,45 | -1,30% | 5.030,00 |
| 13.11.2025 | 17,69 | 17,72 | 17,53 | 17,68 | 1,14% | 6.561,00 |
| 12.11.2025 | 17,25 | 17,49 | 17,08 | 17,48 | 0,29% | 6.725,00 |
| 11.11.2025 | 16,84 | 17,44 | 16,84 | 17,43 | 2,04% | 3.865,00 |
| 10.11.2025 | 17,49 | 17,49 | 17,08 | 17,08 | 0,24% | 3.036,00 |
| 07.11.2025 | 17,75 | 17,75 | 17,04 | 17,04 | 0,53% | 8.232,00 |
| 06.11.2025 | 16,94 | 17,34 | 16,93 | 16,95 | -3,86% | 5.220,00 |
| 05.11.2025 | 16,51 | 17,63 | 16,51 | 17,63 | 6,91% | 12.820,00 |
| 04.11.2025 | 16,33 | 16,49 | 16,33 | 16,49 | 1,41% | 7.031,00 |
| 03.11.2025 | 15,92 | 16,34 | 15,92 | 16,26 | 1,43% | 9.350,00 |
| 31.10.2025 | 15,80 | 16,19 | 15,61 | 16,03 | 1,07% | 5.080,00 |
| 30.10.2025 | 15,54 | 16,00 | 15,50 | 15,86 | 4,20% | 5.963,00 |
| 29.10.2025 | 15,60 | 15,60 | 15,19 | 15,22 | -2,75% | 11.880,00 |
| 28.10.2025 | 15,64 | 16,00 | 15,60 | 15,65 | -0,45% | 13.271,00 |
| 27.10.2025 | 15,87 | 16,04 | 15,72 | 15,72 | -1,50% | 2.497,00 |
| 24.10.2025 | 16,24 | 16,24 | 15,96 | 15,96 | -1,24% | 4.729,00 |
| 23.10.2025 | 16,29 | 16,29 | 16,03 | 16,16 | 1,13% | 3.056,00 |
| 22.10.2025 | 15,70 | 15,98 | 15,69 | 15,98 | 2,77% | 6.854,00 |
| 21.10.2025 | 15,26 | 15,55 | 15,25 | 15,55 | 1,44% | 7.020,00 |
| 20.10.2025 | 15,39 | 15,39 | 15,16 | 15,33 | 2,61% | 7.198,00 |
| 17.10.2025 | 14,83 | 15,18 | 14,83 | 14,94 | 0,74% | 6.584,00 |
| 16.10.2025 | 15,02 | 15,10 | 14,83 | 14,83 | -3,45% | 7.095,00 |
| 15.10.2025 | 15,14 | 15,45 | 15,14 | 15,36 | -0,07% | 6.923,00 |
| 14.10.2025 | 15,42 | 15,42 | 15,11 | 15,37 | 0,13% | 12.303,00 |
| 13.10.2025 | 15,14 | 15,70 | 14,99 | 15,35 | 1,39% | 9.386,00 |
| 10.10.2025 | 15,55 | 15,55 | 15,14 | 15,14 | -0,46% | 6.698,00 |
| 09.10.2025 | 15,60 | 15,60 | 15,21 | 15,21 | -1,81% | 3.719,00 |
| 08.10.2025 | 15,60 | 15,80 | 15,47 | 15,49 | 1,57% | 4.417,00 |
| 07.10.2025 | 15,69 | 15,69 | 15,25 | 15,25 | -2,80% | 6.662,00 |
| 06.10.2025 | 15,90 | 15,91 | 15,60 | 15,69 | -0,70% | 8.582,00 |
| 03.10.2025 | 16,37 | 16,37 | 15,80 | 15,80 | 0,13% | 3.654,00 |
| 02.10.2025 | 15,78 | 15,78 | 15,66 | 15,78 | -0,94% | 6.178,00 |
| 01.10.2025 | 15,68 | 16,05 | 15,67 | 15,93 | 0,38% | 5.497,00 |
| 30.09.2025 | 16,06 | 16,06 | 15,81 | 15,87 | 1,21% | 9.418,00 |
| 29.09.2025 | 16,01 | 16,01 | 15,68 | 15,68 | -2,43% | 7.922,00 |
| 26.09.2025 | 16,13 | 16,13 | 15,96 | 16,07 | 1,01% | 10.012,00 |
| 25.09.2025 | 16,00 | 16,09 | 15,91 | 15,91 | -0,56% | 7.559,00 |
| 24.09.2025 | 16,10 | 16,12 | 16,00 | 16,00 | 0,00% | 5.137,00 |
| 23.09.2025 | 16,22 | 16,22 | 15,88 | 16,00 | -0,37% | 9.039,00 |
| 22.09.2025 | 16,26 | 16,30 | 16,06 | 16,06 | -2,01% | 10.843,00 |
| 19.09.2025 | 16,33 | 16,39 | 16,00 | 16,39 | 0,31% | 53.731,00 |
| 18.09.2025 | 16,23 | 16,35 | 16,15 | 16,34 | 1,81% | 11.581,00 |
| 17.09.2025 | 16,19 | 16,53 | 15,60 | 16,05 | 1,39% | 13.410,00 |
| 16.09.2025 | 15,60 | 15,99 | 15,57 | 15,83 | -0,31% | 6.666,00 |
| 15.09.2025 | 15,46 | 16,12 | 15,46 | 15,88 | -1,61% | 5.149,00 |
| 12.09.2025 | 16,01 | 16,14 | 15,94 | 16,14 | -0,55% | 4.970,00 |
| 11.09.2025 | 16,48 | 16,48 | 15,16 | 16,23 | -1,40% | 31.435,00 |
| 10.09.2025 | 16,49 | 16,83 | 16,46 | 16,46 | -2,55% | 4.115,00 |
| 09.09.2025 | 16,36 | 16,89 | 16,36 | 16,89 | 0,18% | 5.008,00 |
| 08.09.2025 | 16,99 | 17,12 | 16,86 | 16,86 | 0,42% | 4.153,00 |
| 05.09.2025 | 16,74 | 16,89 | 16,74 | 16,79 | -1,12% | 4.943,00 |
| 04.09.2025 | 16,90 | 16,98 | 16,86 | 16,98 | 0,30% | 4.548,00 |
| 03.09.2025 | 17,04 | 17,04 | 16,88 | 16,93 | -0,70% | 5.102,00 |
| 02.09.2025 | 16,96 | 17,17 | 16,94 | 17,05 | 0,18% | 7.492,00 |
| 29.08.2025 | 17,17 | 17,17 | 16,82 | 17,02 | 0,71% | 4.949,00 |
| 28.08.2025 | 16,95 | 17,10 | 16,90 | 16,90 | -1,40% | 6.954,00 |
| 27.08.2025 | 17,30 | 17,33 | 17,14 | 17,14 | -0,46% | 9.750,00 |
| 26.08.2025 | 17,02 | 17,24 | 16,82 | 17,22 | 0,58% | 5.257,00 |
| 25.08.2025 | 17,23 | 17,23 | 17,03 | 17,12 | -0,35% | 5.062,00 |
| 22.08.2025 | 16,62 | 17,18 | 16,60 | 17,18 | 3,68% | 21.614,00 |
| 21.08.2025 | 16,73 | 16,73 | 16,57 | 16,57 | -0,12% | 2.537,00 |
| 20.08.2025 | 16,55 | 16,59 | 16,53 | 16,59 | 1,72% | 8.355,00 |
| 19.08.2025 | 16,52 | 16,52 | 16,31 | 16,31 | -1,27% | 7.643,00 |
| 18.08.2025 | 16,56 | 16,56 | 16,52 | 16,52 | -1,31% | 5.557,00 |
| 15.08.2025 | 16,68 | 16,74 | 16,52 | 16,74 | 1,09% | 10.980,00 |
| 14.08.2025 | 16,65 | 16,80 | 16,42 | 16,56 | 0,00% | 8.393,00 |
| 13.08.2025 | 16,77 | 16,80 | 16,56 | 16,56 | -0,66% | 9.491,00 |
| 12.08.2025 | 16,10 | 16,71 | 16,10 | 16,67 | 3,54% | 18.318,00 |
| 11.08.2025 | 15,80 | 16,10 | 15,69 | 16,10 | 2,22% | 7.608,00 |
| 08.08.2025 | 15,71 | 16,10 | 15,71 | 15,75 | 0,13% | 14.805,00 |
| 07.08.2025 | 15,94 | 16,03 | 15,73 | 15,73 | -1,26% | 14.105,00 |
| 06.08.2025 | 15,65 | 16,13 | 15,65 | 15,93 | 1,01% | 7.624,00 |
| 05.08.2025 | 15,43 | 15,79 | 15,43 | 15,77 | 1,15% | 11.677,00 |
| 04.08.2025 | 15,52 | 15,59 | 15,42 | 15,59 | 1,43% | 6.717,00 |
| 01.08.2025 | 15,58 | 15,68 | 15,33 | 15,37 | -1,41% | 15.880,00 |
| 31.07.2025 | 15,70 | 15,79 | 15,56 | 15,59 | -1,52% | 25.542,00 |
| 30.07.2025 | 16,12 | 16,63 | 15,76 | 15,83 | -1,74% | 21.749,00 |
| 29.07.2025 | 16,44 | 16,44 | 16,11 | 16,11 | -1,44% | 10.081,00 |