20,290$
-0,22%
Echtzeit-Aktienkurs ECB Bancorp
Bid:
Ask:
Aktienkurse zur ECB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 20,27 | 20,30 | 20,17 | 20,29 | -0,22% | 7.819,00 |
| 29.07.2026 | 20,49 | 20,60 | 20,20 | 20,34 | -1,38% | 7.628,00 |
| 28.07.2026 | 20,43 | 20,67 | 20,43 | 20,62 | 1,18% | 9.254,00 |
| 27.07.2026 | 19,77 | 20,42 | 19,77 | 20,38 | 2,36% | 7.077,00 |
| 24.07.2026 | 20,12 | 20,18 | 19,66 | 19,91 | -1,51% | 7.483,00 |
| 23.07.2026 | 19,78 | 20,29 | 19,31 | 20,22 | 1,84% | 10.675,00 |
| 22.07.2026 | 19,82 | 19,98 | 19,82 | 19,85 | -0,55% | 12.784,00 |
| 21.07.2026 | 19,97 | 19,97 | 19,91 | 19,96 | -0,25% | 5.672,00 |
| 20.07.2026 | 20,02 | 20,30 | 19,96 | 20,01 | -0,20% | 7.667,00 |
| 17.07.2026 | 20,37 | 20,76 | 20,05 | 20,05 | -2,10% | 11.875,00 |
| 16.07.2026 | 20,48 | 20,48 | 20,32 | 20,48 | 1,04% | 3.983,00 |
| 15.07.2026 | 20,23 | 20,27 | 20,19 | 20,27 | 0,80% | 3.860,00 |
| 14.07.2026 | 20,11 | 20,11 | 20,11 | 20,11 | 0,30% | 2.752,00 |
| 13.07.2026 | 20,32 | 20,32 | 20,05 | 20,05 | -0,50% | 6.352,00 |
| 10.07.2026 | 20,31 | 20,49 | 20,13 | 20,15 | 0,75% | 5.560,00 |
| 09.07.2026 | 19,99 | 20,05 | 19,90 | 20,00 | 0,00% | 4.105,00 |
| 08.07.2026 | 20,19 | 20,19 | 19,94 | 20,00 | 0,00% | 6.810,00 |
| 07.07.2026 | 20,19 | 20,19 | 19,86 | 20,00 | -0,30% | 7.745,00 |
| 06.07.2026 | 20,07 | 20,28 | 19,95 | 20,06 | -0,69% | 6.440,00 |
| 02.07.2026 | 20,21 | 20,50 | 20,14 | 20,20 | -0,39% | 7.995,00 |
| 01.07.2026 | 19,84 | 20,50 | 19,84 | 20,28 | 1,30% | 11.782,00 |
| 30.06.2026 | 20,15 | 20,16 | 19,76 | 20,02 | -0,20% | 10.429,00 |
| 29.06.2026 | 19,56 | 20,37 | 19,51 | 20,06 | 2,40% | 11.969,00 |
| 26.06.2026 | 19,40 | 19,82 | 18,91 | 19,59 | 1,56% | 108.447,00 |
| 25.06.2026 | 19,98 | 20,35 | 19,21 | 19,29 | -2,77% | 36.286,00 |
| 24.06.2026 | 20,14 | 20,37 | 19,82 | 19,84 | -1,59% | 17.638,00 |
| 23.06.2026 | 19,87 | 20,25 | 19,87 | 20,16 | 0,75% | 12.671,00 |
| 22.06.2026 | 20,18 | 20,50 | 20,00 | 20,01 | -1,48% | 17.974,00 |
| 18.06.2026 | 19,41 | 20,50 | 19,27 | 20,31 | 6,00% | 46.835,00 |
| 17.06.2026 | 19,20 | 19,25 | 19,09 | 19,16 | -0,10% | 10.750,00 |
| 16.06.2026 | 19,34 | 19,45 | 19,17 | 19,18 | -0,57% | 7.777,00 |
| 15.06.2026 | 19,20 | 19,36 | 19,17 | 19,29 | -0,16% | 4.276,00 |
| 12.06.2026 | 19,70 | 19,70 | 18,24 | 19,32 | -1,93% | 7.996,00 |
| 11.06.2026 | 19,30 | 19,70 | 18,99 | 19,70 | 2,13% | 7.239,00 |
| 10.06.2026 | 18,99 | 19,38 | 18,75 | 19,29 | 2,09% | 31.459,00 |
| 09.06.2026 | 18,45 | 18,94 | 18,45 | 18,90 | 2,19% | 10.476,00 |
| 08.06.2026 | 18,10 | 18,56 | 18,10 | 18,49 | 1,87% | 8.907,00 |
| 05.06.2026 | 18,14 | 18,20 | 18,14 | 18,15 | 0,00% | 6.290,00 |
| 04.06.2026 | 18,02 | 18,38 | 18,02 | 18,15 | 0,50% | 8.339,00 |
| 03.06.2026 | 18,07 | 18,17 | 17,88 | 18,06 | -0,47% | 16.408,00 |
| 02.06.2026 | 18,12 | 18,40 | 18,12 | 18,15 | 0,97% | 6.772,00 |
| 01.06.2026 | 18,19 | 18,28 | 17,97 | 17,97 | -1,59% | 10.530,00 |
| 29.05.2026 | 18,32 | 18,75 | 18,19 | 18,26 | 0,11% | 10.501,00 |
| 28.05.2026 | 18,11 | 18,63 | 18,11 | 18,24 | 0,77% | 7.186,00 |
| 27.05.2026 | 18,48 | 18,48 | 18,07 | 18,10 | -1,95% | 11.939,00 |
| 26.05.2026 | 18,46 | 18,46 | 18,37 | 18,46 | 0,71% | 4.961,00 |
| 22.05.2026 | 18,16 | 18,39 | 18,16 | 18,33 | -0,60% | 7.538,00 |
| 21.05.2026 | 17,91 | 18,54 | 17,91 | 18,44 | 1,93% | 12.407,00 |
| 20.05.2026 | 18,08 | 18,19 | 18,08 | 18,09 | 0,84% | 8.099,00 |
| 19.05.2026 | 17,85 | 18,00 | 17,85 | 17,94 | -0,17% | 8.936,00 |
| 18.05.2026 | 17,83 | 18,04 | 17,83 | 17,97 | 2,57% | 4.072,00 |
| 15.05.2026 | 18,00 | 18,14 | 17,52 | 17,52 | -2,54% | 7.824,00 |
| 14.05.2026 | 18,33 | 18,33 | 17,87 | 17,98 | -1,39% | 5.576,00 |
| 13.05.2026 | 17,99 | 18,34 | 17,99 | 18,23 | 0,44% | 10.919,00 |
| 12.05.2026 | 18,35 | 18,43 | 18,15 | 18,15 | -1,71% | 4.924,00 |
| 11.05.2026 | 18,71 | 18,71 | 18,17 | 18,47 | -1,10% | 5.892,00 |
| 08.05.2026 | 18,50 | 18,67 | 18,49 | 18,67 | 0,27% | 3.710,00 |
| 07.05.2026 | 18,43 | 18,96 | 18,15 | 18,62 | 1,20% | 12.805,00 |
| 06.05.2026 | 18,31 | 18,56 | 18,12 | 18,40 | 1,21% | 14.381,00 |
| 05.05.2026 | 17,91 | 18,18 | 17,91 | 18,18 | 0,61% | 13.440,00 |
| 04.05.2026 | 17,88 | 18,08 | 17,77 | 18,07 | -0,11% | 11.578,00 |
| 01.05.2026 | 17,99 | 18,13 | 17,98 | 18,09 | 0,72% | 11.873,00 |
| 30.04.2026 | 17,91 | 18,12 | 17,75 | 17,96 | -0,88% | 19.868,00 |
| 29.04.2026 | 18,31 | 18,31 | 17,79 | 18,12 | -1,41% | 11.478,00 |
| 28.04.2026 | 18,25 | 18,38 | 18,14 | 18,38 | 1,43% | 9.104,00 |
| 27.04.2026 | 18,13 | 18,28 | 18,12 | 18,12 | -0,82% | 5.880,00 |
| 24.04.2026 | 18,25 | 18,40 | 18,15 | 18,27 | 0,11% | 4.356,00 |
| 23.04.2026 | 18,25 | 18,25 | 18,05 | 18,25 | -0,03% | 3.584,00 |
| 22.04.2026 | 18,29 | 18,40 | 18,25 | 18,26 | -0,30% | 7.487,00 |
| 21.04.2026 | 18,68 | 18,68 | 18,11 | 18,31 | 0,11% | 8.659,00 |
| 20.04.2026 | 18,29 | 18,30 | 18,28 | 18,29 | -0,22% | 8.277,00 |
| 17.04.2026 | 18,24 | 18,44 | 18,24 | 18,33 | 1,10% | 9.617,00 |
| 16.04.2026 | 17,98 | 18,15 | 17,84 | 18,13 | 0,06% | 11.024,00 |
| 15.04.2026 | 17,78 | 18,20 | 17,75 | 18,12 | 0,47% | 7.523,00 |
| 14.04.2026 | 18,40 | 18,40 | 17,92 | 18,04 | -1,93% | 44.377,00 |
| 13.04.2026 | 18,34 | 18,54 | 18,34 | 18,39 | -1,50% | 4.217,00 |
| 10.04.2026 | 17,90 | 18,72 | 17,90 | 18,67 | 1,33% | 14.116,00 |
| 09.04.2026 | 17,92 | 18,44 | 17,74 | 18,43 | 2,36% | 26.074,00 |
| 08.04.2026 | 17,12 | 18,00 | 16,91 | 18,00 | 5,63% | 24.515,00 |
| 07.04.2026 | 16,93 | 17,05 | 16,83 | 17,04 | 0,83% | 6.878,00 |
| 06.04.2026 | 16,86 | 17,05 | 16,77 | 16,90 | -0,18% | 6.272,00 |
| 02.04.2026 | 16,74 | 16,95 | 16,67 | 16,93 | 0,42% | 11.711,00 |
| 01.04.2026 | 16,77 | 16,87 | 16,72 | 16,86 | 1,87% | 7.545,00 |
| 31.03.2026 | 16,62 | 16,71 | 16,51 | 16,55 | 0,18% | 11.229,00 |
| 30.03.2026 | 16,37 | 16,66 | 16,37 | 16,52 | 0,36% | 21.817,00 |
| 27.03.2026 | 16,33 | 16,50 | 16,33 | 16,46 | 0,09% | 12.796,00 |
| 26.03.2026 | 15,93 | 16,47 | 15,93 | 16,45 | 2,40% | 10.420,00 |
| 25.03.2026 | 16,36 | 16,44 | 15,88 | 16,06 | -2,28% | 24.543,00 |
| 24.03.2026 | 16,61 | 16,82 | 16,18 | 16,44 | -1,94% | 15.044,00 |
| 23.03.2026 | 16,24 | 16,90 | 16,24 | 16,76 | 5,21% | 8.468,00 |
| 20.03.2026 | 16,41 | 16,56 | 15,90 | 15,93 | -2,93% | 60.542,00 |
| 19.03.2026 | 16,02 | 16,64 | 16,02 | 16,41 | 1,61% | 7.956,00 |
| 18.03.2026 | 16,68 | 17,01 | 16,06 | 16,15 | -3,64% | 21.348,00 |
| 17.03.2026 | 17,19 | 17,19 | 16,76 | 16,76 | -1,87% | 8.228,00 |
| 16.03.2026 | 17,10 | 17,10 | 16,69 | 17,08 | 2,77% | 5.491,00 |
| 13.03.2026 | 16,78 | 17,12 | 16,59 | 16,62 | -0,95% | 15.374,00 |
| 12.03.2026 | 16,88 | 16,88 | 16,78 | 16,78 | -1,41% | 5.462,00 |
| 11.03.2026 | 16,96 | 17,33 | 16,96 | 17,02 | -0,64% | 4.318,00 |
| 10.03.2026 | 17,02 | 17,26 | 17,02 | 17,13 | -0,35% | 7.540,00 |
| 09.03.2026 | 16,88 | 17,19 | 16,78 | 17,19 | 1,06% | 10.444,00 |