16,030$
1,14%
Echtzeit-Aktienkurs ECB Bancorp Inc
Bid:
Ask:
Aktienkurse zur ECB Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 15,78 | 16,03 | 15,78 | 16,01 | 1,01% | 4.563,00 |
| 02.07.2025 | 15,81 | 16,00 | 15,67 | 15,85 | 0,13% | 21.114,00 |
| 01.07.2025 | 15,32 | 15,88 | 15,32 | 15,83 | 2,53% | 37.296,00 |
| 30.06.2025 | 15,15 | 15,54 | 15,15 | 15,44 | 1,11% | 72.522,00 |
| 27.06.2025 | 14,97 | 15,44 | 14,97 | 15,27 | 1,26% | 893.598,00 |
| 26.06.2025 | 14,85 | 15,29 | 14,85 | 15,08 | 1,75% | 24.197,00 |
| 25.06.2025 | 15,06 | 15,30 | 14,82 | 14,82 | -1,72% | 33.384,00 |
| 24.06.2025 | 15,17 | 15,50 | 15,05 | 15,08 | -1,24% | 28.140,00 |
| 23.06.2025 | 15,47 | 15,50 | 15,20 | 15,27 | -0,26% | 29.759,00 |
| 20.06.2025 | 15,38 | 15,50 | 15,25 | 15,31 | 1,26% | 18.447,00 |
| 18.06.2025 | 15,05 | 15,50 | 15,05 | 15,12 | 0,33% | 15.217,00 |
| 17.06.2025 | 15,48 | 15,51 | 15,07 | 15,07 | 0,13% | 17.756,00 |
| 16.06.2025 | 15,42 | 15,45 | 15,05 | 15,05 | -0,79% | 17.762,00 |
| 13.06.2025 | 15,42 | 15,59 | 15,17 | 15,17 | -0,13% | 14.958,00 |
| 12.06.2025 | 15,50 | 15,58 | 15,19 | 15,19 | 0,20% | 12.450,00 |
| 11.06.2025 | 15,51 | 15,58 | 15,16 | 15,16 | -0,92% | 19.761,00 |
| 10.06.2025 | 15,85 | 16,02 | 15,30 | 15,30 | -2,24% | 24.662,00 |
| 09.06.2025 | 15,63 | 15,84 | 15,63 | 15,65 | -1,51% | 17.639,00 |
| 06.06.2025 | 15,95 | 16,28 | 15,89 | 15,89 | 0,57% | 17.634,00 |
| 05.06.2025 | 15,92 | 16,03 | 15,70 | 15,80 | 1,48% | 17.213,00 |
| 04.06.2025 | 15,87 | 15,90 | 15,57 | 15,57 | -0,38% | 16.387,00 |
| 03.06.2025 | 16,24 | 16,24 | 15,63 | 15,63 | -1,94% | 19.484,00 |
| 02.06.2025 | 16,33 | 16,47 | 15,91 | 15,94 | -1,91% | 12.860,00 |
| 30.05.2025 | 16,48 | 16,57 | 16,25 | 16,25 | -1,22% | 12.197,00 |
| 29.05.2025 | 16,24 | 16,55 | 16,23 | 16,45 | 2,11% | 16.517,00 |
| 28.05.2025 | 16,07 | 16,29 | 15,97 | 16,11 | -0,43% | 10.941,00 |
| 27.05.2025 | 16,45 | 16,45 | 15,99 | 16,18 | -0,61% | 18.222,00 |
| 23.05.2025 | 16,01 | 16,60 | 16,01 | 16,28 | -0,79% | 11.023,00 |
| 22.05.2025 | 16,23 | 16,63 | 16,23 | 16,41 | -0,49% | 13.910,00 |
| 21.05.2025 | 16,45 | 16,70 | 16,42 | 16,49 | 0,61% | 9.373,00 |
| 20.05.2025 | 16,35 | 16,60 | 16,25 | 16,39 | -0,79% | 15.545,00 |
| 19.05.2025 | 16,12 | 16,65 | 16,03 | 16,52 | 1,98% | 19.492,00 |
| 16.05.2025 | 16,35 | 16,60 | 16,20 | 16,20 | -0,92% | 15.086,00 |
| 15.05.2025 | 16,00 | 16,44 | 15,87 | 16,35 | 3,02% | 22.076,00 |
| 14.05.2025 | 16,17 | 16,33 | 15,87 | 15,87 | -1,67% | 24.205,00 |
| 13.05.2025 | 16,01 | 16,22 | 16,01 | 16,14 | 1,13% | 9.106,00 |
| 12.05.2025 | 15,96 | 16,19 | 15,91 | 15,96 | 0,19% | 18.287,00 |
| 09.05.2025 | 16,02 | 16,30 | 15,93 | 15,93 | -2,33% | 12.735,00 |
| 08.05.2025 | 15,85 | 16,51 | 15,85 | 16,31 | 3,89% | 14.107,00 |
| 07.05.2025 | 16,12 | 16,38 | 15,70 | 15,70 | -2,48% | 14.824,00 |
| 06.05.2025 | 16,65 | 16,65 | 16,07 | 16,10 | -3,30% | 12.612,00 |
| 05.05.2025 | 16,34 | 16,90 | 16,09 | 16,65 | -0,30% | 16.096,00 |
| 02.05.2025 | 16,15 | 16,83 | 16,15 | 16,70 | 3,53% | 27.021,00 |
| 01.05.2025 | 16,40 | 16,62 | 16,13 | 16,13 | -0,86% | 16.859,00 |
| 30.04.2025 | 16,35 | 16,61 | 16,17 | 16,27 | -0,49% | 24.110,00 |
| 29.04.2025 | 16,10 | 16,38 | 16,00 | 16,35 | 1,43% | 16.835,00 |
| 28.04.2025 | 16,12 | 16,30 | 16,05 | 16,12 | -1,35% | 14.386,00 |
| 25.04.2025 | 16,72 | 16,72 | 16,29 | 16,34 | -2,27% | 14.408,00 |
| 24.04.2025 | 16,70 | 16,90 | 16,00 | 16,72 | 0,06% | 32.451,00 |
| 23.04.2025 | 16,47 | 16,99 | 16,21 | 16,71 | 1,89% | 39.640,00 |
| 22.04.2025 | 15,74 | 16,64 | 15,66 | 16,40 | 4,53% | 49.597,00 |
| 21.04.2025 | 15,59 | 15,79 | 15,32 | 15,69 | 0,97% | 28.128,00 |
| 17.04.2025 | 15,25 | 15,60 | 15,21 | 15,54 | 2,24% | 23.265,00 |
| 16.04.2025 | 15,09 | 15,20 | 14,98 | 15,20 | 0,86% | 28.612,00 |
| 15.04.2025 | 14,94 | 15,13 | 14,90 | 15,07 | 2,17% | 16.411,00 |
| 14.04.2025 | 14,75 | 14,90 | 14,75 | 14,75 | 0,00% | 19.959,00 |
| 11.04.2025 | 14,75 | 14,80 | 14,73 | 14,75 | -0,27% | 17.350,00 |
| 10.04.2025 | 15,01 | 15,10 | 14,76 | 14,79 | -2,05% | 16.173,00 |
| 09.04.2025 | 15,03 | 15,17 | 14,87 | 15,10 | 2,13% | 46.833,00 |
| 08.04.2025 | 15,10 | 15,19 | 14,70 | 14,79 | -0,57% | 42.132,00 |
| 07.04.2025 | 14,97 | 15,08 | 14,55 | 14,87 | -0,87% | 55.840,00 |
| 04.04.2025 | 15,24 | 15,30 | 14,94 | 15,00 | -1,77% | 26.695,00 |
| 03.04.2025 | 15,07 | 15,38 | 15,07 | 15,27 | -0,97% | 20.926,00 |
| 02.04.2025 | 15,14 | 15,57 | 15,10 | 15,42 | 2,09% | 26.670,00 |
| 01.04.2025 | 15,16 | 15,35 | 15,00 | 15,11 | -0,23% | 27.550,00 |
| 31.03.2025 | 15,24 | 15,35 | 15,14 | 15,14 | -0,69% | 13.294,00 |
| 28.03.2025 | 15,20 | 15,35 | 15,15 | 15,25 | -0,36% | 17.702,00 |
| 27.03.2025 | 15,19 | 15,39 | 15,19 | 15,30 | 0,99% | 9.559,00 |
| 26.03.2025 | 15,21 | 15,24 | 15,15 | 15,15 | -0,39% | 11.469,00 |
| 25.03.2025 | 15,24 | 15,24 | 15,18 | 15,21 | 0,13% | 8.705,00 |
| 24.03.2025 | 15,23 | 15,24 | 15,15 | 15,19 | -0,07% | 12.065,00 |
| 21.03.2025 | 15,18 | 15,24 | 15,01 | 15,20 | 0,40% | 11.943,00 |
| 20.03.2025 | 15,19 | 15,26 | 15,14 | 15,14 | -0,39% | 12.301,00 |
| 19.03.2025 | 15,12 | 15,23 | 15,12 | 15,20 | 0,07% | 10.271,00 |
| 18.03.2025 | 14,94 | 15,29 | 14,83 | 15,19 | 0,73% | 7.077,00 |
| 17.03.2025 | 14,92 | 15,10 | 14,92 | 15,08 | 1,34% | 4.835,00 |
| 14.03.2025 | 14,66 | 15,30 | 14,66 | 14,88 | -0,40% | 18.808,00 |
| 13.03.2025 | 14,81 | 14,95 | 14,77 | 14,94 | 0,34% | 25.301,00 |
| 12.03.2025 | 14,84 | 14,98 | 14,73 | 14,89 | 0,88% | 8.782,00 |
| 11.03.2025 | 14,80 | 15,19 | 14,75 | 14,76 | -1,01% | 11.797,00 |
| 10.03.2025 | 14,79 | 14,92 | 14,79 | 14,91 | 0,27% | 18.899,00 |
| 07.03.2025 | 14,92 | 14,98 | 14,82 | 14,87 | -1,39% | 8.174,00 |
| 06.03.2025 | 14,99 | 15,09 | 14,99 | 15,08 | 0,87% | 7.213,00 |
| 05.03.2025 | 14,81 | 15,08 | 14,81 | 14,95 | -0,27% | 7.005,00 |
| 04.03.2025 | 14,99 | 14,99 | 14,99 | 14,99 | -0,86% | 1.098,00 |
| 03.03.2025 | 15,00 | 15,20 | 14,91 | 15,12 | 0,80% | 8.320,00 |
| 28.02.2025 | 14,89 | 15,00 | 14,79 | 15,00 | 1,15% | 3.824,00 |
| 27.02.2025 | 14,80 | 14,83 | 14,69 | 14,83 | 0,82% | 1.835,00 |
| 26.02.2025 | 14,59 | 14,83 | 14,58 | 14,71 | 0,55% | 4.258,00 |
| 25.02.2025 | 14,64 | 14,71 | 14,59 | 14,63 | -0,07% | 8.143,00 |
| 24.02.2025 | 14,45 | 14,65 | 14,40 | 14,64 | 1,53% | 9.511,00 |
| 21.02.2025 | 14,38 | 14,46 | 14,15 | 14,42 | 0,07% | 4.089,00 |
| 20.02.2025 | 14,38 | 14,45 | 14,38 | 14,41 | 0,70% | 5.953,00 |
| 19.02.2025 | 14,34 | 14,40 | 14,11 | 14,31 | 1,13% | 5.628,00 |
| 18.02.2025 | 14,30 | 14,34 | 14,15 | 14,15 | -0,70% | 3.692,00 |
| 14.02.2025 | 14,20 | 14,25 | 14,16 | 14,25 | -0,63% | 1.303,00 |
| 13.02.2025 | 14,19 | 14,34 | 14,06 | 14,34 | 2,36% | 13.315,00 |
| 12.02.2025 | 14,01 | 14,20 | 13,98 | 14,01 | -0,81% | 4.597,00 |
| 11.02.2025 | 13,92 | 14,16 | 13,92 | 14,13 | -0,53% | 2.549,00 |
| 10.02.2025 | 14,18 | 14,20 | 14,10 | 14,20 | 0,16% | 2.486,00 |