16,893$
-0,92%
Echtzeit-Aktienkurs ECB Bancorp Inc
Bid:
Ask:
Aktienkurse zur ECB Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 16,96 | 17,00 | 16,88 | 16,94 | -0,65% | 1,00 |
| 05.03.2026 | 17,20 | 17,26 | 16,98 | 17,05 | -1,79% | 1,00 |
| 04.03.2026 | 17,46 | 17,46 | 17,27 | 17,36 | 1,52% | 4.203,00 |
| 03.03.2026 | 17,15 | 17,49 | 16,92 | 17,10 | -0,47% | 9.880,00 |
| 02.03.2026 | 17,32 | 17,35 | 17,18 | 17,18 | -0,06% | 4.661,00 |
| 27.02.2026 | 17,70 | 17,70 | 17,19 | 17,19 | -3,54% | 17.732,00 |
| 26.02.2026 | 17,74 | 18,10 | 17,74 | 17,82 | -0,28% | 4.288,00 |
| 25.02.2026 | 17,56 | 17,87 | 17,56 | 17,87 | 1,77% | 3.970,00 |
| 24.02.2026 | 17,60 | 17,82 | 17,30 | 17,56 | -0,06% | 10.860,00 |
| 23.02.2026 | 17,71 | 18,00 | 17,22 | 17,57 | -1,13% | 11.205,00 |
| 20.02.2026 | 17,95 | 17,95 | 17,58 | 17,77 | -1,00% | 7.441,00 |
| 19.02.2026 | 18,24 | 18,24 | 17,95 | 17,95 | -1,59% | 4.018,00 |
| 18.02.2026 | 18,55 | 20,05 | 18,13 | 18,24 | -0,76% | 2.586,00 |
| 17.02.2026 | 18,50 | 18,50 | 18,37 | 18,38 | 1,55% | 4.469,00 |
| 13.02.2026 | 18,14 | 18,25 | 18,10 | 18,10 | 0,06% | 3.558,00 |
| 12.02.2026 | 18,12 | 18,16 | 17,96 | 18,09 | 0,17% | 5.727,00 |
| 11.02.2026 | 18,17 | 18,17 | 17,80 | 18,06 | 0,22% | 6.172,00 |
| 10.02.2026 | 18,75 | 18,75 | 17,95 | 18,02 | -1,91% | 9.937,00 |
| 09.02.2026 | 18,68 | 18,68 | 18,23 | 18,37 | 0,88% | 5.499,00 |
| 06.02.2026 | 18,23 | 18,49 | 18,09 | 18,21 | 0,39% | 15.592,00 |
| 05.02.2026 | 18,24 | 18,24 | 17,82 | 18,14 | 0,17% | 9.979,00 |
| 04.02.2026 | 18,24 | 18,24 | 17,91 | 18,11 | -0,88% | 4.711,00 |
| 03.02.2026 | 18,00 | 18,27 | 17,68 | 18,27 | 1,84% | 15.612,00 |
| 02.02.2026 | 17,74 | 18,00 | 17,74 | 17,94 | 1,47% | 18.076,00 |
| 30.01.2026 | 17,35 | 17,74 | 17,28 | 17,68 | 1,32% | 12.730,00 |
| 29.01.2026 | 17,48 | 17,55 | 17,18 | 17,45 | 0,40% | 4.287,00 |
| 28.01.2026 | 17,51 | 17,51 | 17,18 | 17,38 | -0,69% | 6.854,00 |
| 27.01.2026 | 17,41 | 17,50 | 17,23 | 17,50 | 0,57% | 11.808,00 |
| 26.01.2026 | 18,49 | 18,49 | 17,29 | 17,40 | 0,00% | 5.621,00 |
| 23.01.2026 | 17,42 | 17,42 | 17,18 | 17,40 | 0,00% | 11.486,00 |
| 22.01.2026 | 17,40 | 17,40 | 17,38 | 17,40 | 0,12% | 11.112,00 |
| 21.01.2026 | 17,28 | 17,40 | 17,28 | 17,38 | 0,35% | 13.852,00 |
| 20.01.2026 | 17,49 | 17,49 | 17,17 | 17,32 | 0,70% | 9.968,00 |
| 16.01.2026 | 17,34 | 17,38 | 17,20 | 17,20 | -0,81% | 9.830,00 |
| 15.01.2026 | 17,27 | 17,38 | 17,20 | 17,34 | 0,81% | 4.851,00 |
| 14.01.2026 | 17,39 | 17,39 | 17,16 | 17,20 | -0,29% | 9.029,00 |
| 13.01.2026 | 17,17 | 17,29 | 17,17 | 17,25 | 0,00% | 3.315,00 |
| 12.01.2026 | 17,36 | 17,39 | 17,16 | 17,25 | 0,58% | 6.386,00 |
| 09.01.2026 | 17,13 | 17,38 | 17,13 | 17,15 | -0,17% | 10.537,00 |
| 08.01.2026 | 17,13 | 17,36 | 17,13 | 17,18 | 0,12% | 2.814,00 |
| 07.01.2026 | 17,13 | 17,25 | 17,13 | 17,16 | 0,00% | 8.067,00 |
| 06.01.2026 | 17,19 | 17,22 | 17,15 | 17,16 | -0,23% | 9.508,00 |
| 05.01.2026 | 17,38 | 17,39 | 17,20 | 17,20 | -0,69% | 9.847,00 |