15,270$
-0,52%
Echtzeit-Aktienkurs ECB Bancorp Inc
Bid:
Ask:
Aktienkurse zur ECB Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 15,42 | 15,42 | 15,11 | 15,27 | -0,52% | 10.655,00 |
| 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% | 6.696,00 |
| 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 | -0,57% | 8.582,00 |
| 02.10.2025 | 15,78 | 15,78 | 15,66 | 15,78 | -0,94% | 6.124,00 |
| 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% | 9.373,00 |
| 29.09.2025 | 16,01 | 16,01 | 15,68 | 15,68 | -2,43% | 7.241,00 |
| 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% | 7.175,00 |
| 24.09.2025 | 16,10 | 16,12 | 16,00 | 16,00 | 0,00% | 5.136,00 |
| 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% | 10.837,00 |
| 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 | 15,53 | 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% | 4.967,00 |
| 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 | -0,65% | 5.008,00 |
| 08.09.2025 | 16,99 | 17,12 | 16,99 | 17,00 | 1,25% | 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 | 16,83 | 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 |
| 28.07.2025 | 16,07 | 16,42 | 15,97 | 16,35 | 1,84% | 13.828,00 |
| 25.07.2025 | 16,35 | 16,36 | 15,98 | 16,05 | 0,56% | 7.222,00 |
| 24.07.2025 | 16,08 | 16,21 | 15,96 | 15,96 | -0,81% | 16.919,00 |
| 23.07.2025 | 16,15 | 16,37 | 16,00 | 16,09 | -0,06% | 7.559,00 |
| 22.07.2025 | 16,12 | 16,44 | 16,04 | 16,10 | -0,62% | 17.148,00 |
| 21.07.2025 | 16,12 | 16,20 | 15,94 | 16,20 | 1,31% | 17.571,00 |
| 18.07.2025 | 16,18 | 16,18 | 15,97 | 15,99 | -0,44% | 18.237,00 |
| 17.07.2025 | 16,20 | 16,27 | 16,02 | 16,06 | -0,31% | 22.810,00 |
| 16.07.2025 | 16,23 | 16,24 | 16,05 | 16,11 | 0,09% | 13.149,00 |
| 15.07.2025 | 16,26 | 16,44 | 16,08 | 16,10 | -0,89% | 18.477,00 |
| 14.07.2025 | 16,08 | 16,44 | 16,07 | 16,24 | 0,25% | 7.153,00 |
| 11.07.2025 | 15,95 | 16,25 | 15,78 | 16,20 | 1,25% | 22.076,00 |
| 10.07.2025 | 16,06 | 16,20 | 15,87 | 16,00 | 1,20% | 19.696,00 |
| 09.07.2025 | 16,38 | 16,38 | 15,81 | 15,81 | -2,53% | 18.925,00 |
| 08.07.2025 | 16,22 | 16,45 | 16,13 | 16,22 | 0,06% | 27.132,00 |
| 07.07.2025 | 15,96 | 16,25 | 15,96 | 16,21 | 1,25% | 24.567,00 |
| 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% | 710.720,00 |
| 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 | -0,13% | 29.759,00 |
| 20.06.2025 | 15,38 | 15,50 | 15,25 | 15,29 | 1,12% | 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% | 19.483,00 |
| 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 |