20,500$
-2,10%
Echtzeit-Aktienkurs ECB Bancorp
Bid:
Ask:
Aktienkurse zur ECB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,90 | 21,00 | 20,45 | 20,45 | -2,34% | 6.460,00 |
| 11.11.2026 | 20,50 | 20,94 | 20,42 | 20,94 | 2,40% | 2.502,00 |
| 10.11.2026 | 21,50 | 21,50 | 20,45 | 20,45 | -4,17% | 7.006,00 |
| 09.11.2026 | 21,50 | 21,50 | 20,95 | 21,34 | -0,51% | 6.688,00 |
| 06.11.2026 | 21,60 | 21,60 | 21,00 | 21,45 | -1,52% | 4.073,00 |
| 05.11.2026 | 22,79 | 22,79 | 21,07 | 21,78 | -4,62% | 15.024,00 |
| 04.11.2026 | 21,44 | 23,14 | 21,20 | 22,84 | 6,51% | 14.392,00 |
| 03.11.2026 | 21,44 | 21,44 | 21,44 | 21,44 | 0,28% | 4.578,00 |
| 02.11.2026 | 21,43 | 21,43 | 21,31 | 21,38 | 0,09% | 6.140,00 |
| 30.10.2026 | 21,42 | 21,75 | 21,36 | 21,36 | 0,14% | 7.251,00 |
| 29.10.2026 | 21,24 | 21,33 | 21,16 | 21,33 | 1,23% | 4.498,00 |
| 28.10.2026 | 20,40 | 21,07 | 20,40 | 21,07 | -1,27% | 4.470,00 |
| 27.10.2026 | 20,83 | 21,34 | 20,83 | 21,34 | 1,62% | 5.616,00 |
| 26.10.2026 | 21,32 | 21,55 | 20,85 | 21,00 | -3,05% | 6.976,00 |
| 23.10.2026 | 21,54 | 21,76 | 20,96 | 21,66 | 1,55% | 10.619,00 |
| 22.10.2026 | 20,85 | 21,33 | 20,51 | 21,33 | 5,07% | 11.048,00 |
| 21.10.2026 | 19,91 | 20,30 | 19,79 | 20,30 | 2,89% | 19.936,00 |
| 20.10.2026 | 19,58 | 20,02 | 19,58 | 19,73 | 0,82% | 6.366,00 |
| 19.10.2026 | 19,64 | 20,01 | 19,28 | 19,57 | -0,41% | 19.058,00 |
| 16.10.2026 | 19,86 | 19,86 | 19,41 | 19,65 | -1,01% | 7.615,00 |
| 15.10.2026 | 20,01 | 20,19 | 19,62 | 19,85 | 0,21% | 18.621,00 |
| 14.10.2026 | 20,26 | 20,37 | 19,68 | 19,81 | -3,28% | 25.159,00 |
| 13.10.2026 | 20,98 | 20,98 | 20,27 | 20,48 | -1,96% | 12.392,00 |
| 12.10.2026 | 20,80 | 20,97 | 20,80 | 20,89 | -1,09% | 4.143,00 |
| 09.10.2026 | 20,79 | 21,24 | 20,79 | 21,12 | 1,44% | 6.290,00 |
| 08.10.2026 | 21,24 | 21,43 | 20,80 | 20,82 | -0,43% | 7.244,00 |
| 07.10.2026 | 20,31 | 20,98 | 20,31 | 20,91 | 1,41% | 7.186,00 |
| 06.10.2026 | 20,98 | 20,98 | 20,62 | 20,62 | -1,58% | 2.406,00 |
| 05.10.2026 | 20,39 | 21,33 | 20,39 | 20,95 | 2,55% | 10.504,00 |
| 02.10.2026 | 20,47 | 20,56 | 20,43 | 20,43 | -0,37% | 5.205,00 |
| 01.10.2026 | 20,16 | 20,54 | 19,84 | 20,51 | -0,12% | 8.120,00 |
| 30.09.2026 | 20,43 | 20,64 | 20,26 | 20,53 | -1,30% | 8.857,00 |
| 29.09.2026 | 21,26 | 21,26 | 20,72 | 20,80 | -2,03% | 5.860,00 |
| 28.09.2026 | 20,51 | 21,39 | 20,51 | 21,23 | 2,56% | 13.230,00 |
| 25.09.2026 | 20,44 | 20,86 | 20,44 | 20,70 | 0,19% | 8.642,00 |
| 24.09.2026 | 20,08 | 20,87 | 20,08 | 20,66 | 2,89% | 5.912,00 |
| 23.09.2026 | 20,99 | 21,10 | 20,08 | 20,08 | -4,83% | 7.000,00 |
| 22.09.2026 | 21,10 | 21,10 | 20,74 | 21,10 | -0,09% | 6.897,00 |
| 21.09.2026 | 20,80 | 21,12 | 20,63 | 21,12 | 0,96% | 6.551,00 |
| 18.09.2026 | 20,56 | 20,92 | 20,56 | 20,92 | 0,79% | 30.303,00 |
| 17.09.2026 | 20,95 | 21,53 | 20,75 | 20,76 | 0,14% | 4.292,00 |
| 16.09.2026 | 21,18 | 21,18 | 20,62 | 20,73 | -1,82% | 10.895,00 |
| 15.09.2026 | 21,12 | 21,40 | 21,03 | 21,11 | 0,19% | 20.717,00 |
| 14.09.2026 | 21,03 | 21,16 | 21,03 | 21,07 | -0,66% | 6.122,00 |
| 11.09.2026 | 20,89 | 21,23 | 20,45 | 21,21 | 4,38% | 30.523,00 |
| 10.09.2026 | 20,34 | 20,42 | 20,27 | 20,32 | -1,45% | 6.864,00 |
| 09.09.2026 | 20,29 | 20,94 | 20,21 | 20,62 | 1,03% | 11.874,00 |
| 08.09.2026 | 20,60 | 20,66 | 20,31 | 20,41 | -1,66% | 7.591,00 |
| 04.09.2026 | 20,36 | 21,45 | 20,36 | 20,76 | -3,69% | 7.915,00 |
| 03.09.2026 | 21,23 | 21,78 | 21,14 | 21,55 | 2,28% | 8.396,00 |
| 02.09.2026 | 20,58 | 21,33 | 20,58 | 21,07 | 2,23% | 13.645,00 |
| 01.09.2026 | 20,54 | 20,83 | 20,52 | 20,61 | -0,19% | 5.478,00 |
| 31.08.2026 | 20,87 | 21,00 | 20,54 | 20,65 | -0,43% | 8.572,00 |
| 28.08.2026 | 20,84 | 20,84 | 20,73 | 20,74 | 0,00% | 6.661,00 |
| 27.08.2026 | 20,52 | 20,88 | 20,38 | 20,74 | 1,47% | 7.747,00 |
| 26.08.2026 | 20,85 | 20,85 | 20,44 | 20,44 | -1,73% | 8.085,00 |
| 25.08.2026 | 20,89 | 20,99 | 20,64 | 20,80 | -0,19% | 11.865,00 |
| 24.08.2026 | 20,68 | 20,86 | 20,35 | 20,84 | 1,07% | 6.305,00 |
| 21.08.2026 | 20,62 | 20,67 | 20,41 | 20,62 | 0,39% | 4.699,00 |
| 20.08.2026 | 20,69 | 20,69 | 20,39 | 20,54 | -0,68% | 5.156,00 |
| 19.08.2026 | 20,73 | 20,73 | 20,37 | 20,68 | -0,29% | 12.481,00 |
| 18.08.2026 | 20,68 | 20,74 | 20,30 | 20,74 | 0,48% | 9.195,00 |
| 17.08.2026 | 20,57 | 20,69 | 20,21 | 20,64 | -0,63% | 5.939,00 |
| 14.08.2026 | 20,85 | 20,88 | 20,66 | 20,77 | -0,48% | 7.347,00 |
| 13.08.2026 | 20,72 | 20,95 | 20,65 | 20,87 | 0,24% | 8.388,00 |
| 12.08.2026 | 20,11 | 20,86 | 20,07 | 20,82 | 3,02% | 16.676,00 |
| 11.08.2026 | 20,15 | 20,24 | 20,05 | 20,21 | 0,80% | 6.460,00 |
| 10.08.2026 | 20,68 | 20,68 | 20,03 | 20,05 | -3,05% | 6.370,00 |
| 07.08.2026 | 20,24 | 20,68 | 20,24 | 20,68 | 0,78% | 5.310,00 |
| 06.08.2026 | 20,64 | 20,64 | 20,52 | 20,52 | -0,15% | 6.017,00 |
| 05.08.2026 | 20,69 | 20,69 | 20,17 | 20,55 | -0,44% | 10.942,00 |
| 04.08.2026 | 20,59 | 20,64 | 20,48 | 20,64 | 0,19% | 9.847,00 |
| 03.08.2026 | 20,64 | 20,64 | 20,49 | 20,60 | 0,24% | 17.771,00 |
| 31.07.2026 | 20,06 | 20,55 | 20,01 | 20,55 | 1,28% | 19.201,00 |
| 30.07.2026 | 20,27 | 20,30 | 20,17 | 20,29 | -0,22% | 7.820,00 |
| 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 |