18,100$
0,06%
Echtzeit-Aktienkurs ECB Bancorp Inc
Bid:
Ask:
Aktienkurse zur ECB Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,61% | 5.727,00 |
| 11.02.2026 | 18,17 | 18,17 | 17,80 | 17,98 | -1,14% | 6.172,00 |
| 10.02.2026 | 18,75 | 18,75 | 17,95 | 18,19 | -0,99% | 9.937,00 |
| 09.02.2026 | 18,68 | 18,68 | 18,23 | 18,37 | 0,88% | 5.387,00 |
| 06.02.2026 | 18,23 | 18,49 | 18,09 | 18,21 | 0,03% | 15.591,00 |
| 05.02.2026 | 18,24 | 18,24 | 17,87 | 18,21 | 0,26% | 9.971,00 |
| 04.02.2026 | 18,24 | 18,24 | 17,91 | 18,16 | -0,35% | 4.711,00 |
| 03.02.2026 | 18,00 | 18,27 | 17,68 | 18,22 | 1,56% | 15.612,00 |
| 02.02.2026 | 17,74 | 18,00 | 17,74 | 17,94 | 1,14% | 18.061,00 |
| 30.01.2026 | 17,35 | 17,74 | 17,28 | 17,74 | 1,64% | 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 | 17,29 | 17,40 | 17,29 | 17,40 | 0,00% | 5.621,00 |
| 22.01.2026 | 17,40 | 17,40 | 17,38 | 17,40 | 0,00% | 11.112,00 |
| 21.01.2026 | 17,28 | 17,40 | 17,28 | 17,40 | 0,43% | 13.847,00 |
| 20.01.2026 | 17,49 | 17,49 | 17,17 | 17,33 | 0,73% | 8.092,00 |
| 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 | 0,55% | 4.851,00 |
| 14.01.2026 | 17,39 | 17,39 | 17,16 | 17,25 | -0,03% | 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% | 10.533,00 |
| 08.01.2026 | 17,13 | 17,36 | 17,13 | 17,18 | 0,12% | 2.811,00 |
| 07.01.2026 | 17,13 | 17,25 | 17,13 | 17,16 | 0,06% | 8.067,00 |
| 06.01.2026 | 17,19 | 17,22 | 17,15 | 17,15 | -0,99% | 9.508,00 |
| 05.01.2026 | 17,38 | 17,39 | 17,28 | 17,32 | 0,00% | 9.847,00 |
| 02.01.2026 | 17,27 | 17,36 | 17,25 | 17,32 | -0,40% | 8.130,00 |
| 31.12.2025 | 17,29 | 17,40 | 17,28 | 17,39 | 0,81% | 5.222,00 |
| 30.12.2025 | 17,39 | 17,39 | 17,25 | 17,25 | -0,52% | 7.438,00 |
| 29.12.2025 | 17,32 | 17,42 | 17,27 | 17,34 | 0,00% | 6.146,00 |
| 26.12.2025 | 17,36 | 17,40 | 17,26 | 17,34 | 0,52% | 3.683,00 |
| 24.12.2025 | 17,30 | 17,32 | 17,25 | 17,25 | 0,23% | 6.033,00 |
| 23.12.2025 | 17,29 | 17,30 | 17,15 | 17,21 | -0,06% | 8.342,00 |
| 22.12.2025 | 17,40 | 17,40 | 17,22 | 17,22 | -0,95% | 10.825,00 |
| 19.12.2025 | 17,27 | 17,40 | 17,27 | 17,39 | 0,78% | 33.961,00 |
| 18.12.2025 | 17,25 | 17,40 | 17,25 | 17,25 | -0,40% | 24.414,00 |
| 17.12.2025 | 17,21 | 17,40 | 17,20 | 17,32 | -0,17% | 12.582,00 |
| 16.12.2025 | 17,40 | 17,40 | 17,17 | 17,35 | -0,17% | 25.524,00 |
| 15.12.2025 | 17,29 | 17,40 | 17,07 | 17,38 | 1,05% | 17.163,00 |
| 12.12.2025 | 17,11 | 17,26 | 16,91 | 17,20 | 0,53% | 13.932,00 |
| 11.12.2025 | 17,03 | 17,11 | 16,66 | 17,11 | 1,18% | 39.438,00 |
| 10.12.2025 | 16,91 | 17,06 | 16,76 | 16,91 | 0,42% | 17.540,00 |
| 09.12.2025 | 16,92 | 17,04 | 16,81 | 16,84 | 0,24% | 11.822,00 |
| 08.12.2025 | 16,65 | 17,00 | 16,65 | 16,80 | 2,00% | 12.041,00 |
| 05.12.2025 | 16,65 | 16,78 | 16,41 | 16,47 | -0,78% | 16.339,00 |
| 04.12.2025 | 16,80 | 16,98 | 16,51 | 16,60 | -1,48% | 15.387,00 |
| 03.12.2025 | 17,03 | 17,30 | 16,80 | 16,85 | 0,24% | 20.410,00 |
| 02.12.2025 | 17,38 | 17,40 | 16,81 | 16,81 | -3,39% | 8.806,00 |
| 01.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 3.605,00 |
| 28.11.2025 | 17,40 | 17,40 | 17,19 | 17,40 | 0,17% | 8.082,00 |
| 26.11.2025 | 17,21 | 17,40 | 17,14 | 17,37 | -0,17% | 10.513,00 |
| 25.11.2025 | 17,22 | 17,40 | 16,93 | 17,40 | 0,35% | 11.137,00 |
| 24.11.2025 | 17,34 | 17,55 | 17,34 | 17,34 | -0,06% | 4.075,00 |
| 20.11.2025 | 17,49 | 17,50 | 17,34 | 17,35 | -0,29% | 13.379,00 |
| 19.11.2025 | 17,50 | 17,50 | 17,35 | 17,40 | -0,57% | 19.856,00 |
| 18.11.2025 | 17,55 | 17,56 | 17,36 | 17,50 | -0,03% | 26.914,00 |
| 17.11.2025 | 17,42 | 17,60 | 17,42 | 17,51 | -0,99% | 3.783,00 |
| 13.11.2025 | 17,69 | 17,72 | 17,53 | 17,68 | 1,14% | 6.548,00 |
| 12.11.2025 | 17,25 | 17,49 | 17,08 | 17,48 | 0,29% | 6.725,00 |
| 11.11.2025 | 16,84 | 17,44 | 16,84 | 17,43 | 2,04% | 3.865,00 |
| 10.11.2025 | 17,49 | 17,49 | 17,08 | 17,08 | 0,25% | 3.036,00 |
| 07.11.2025 | 17,75 | 17,75 | 17,04 | 17,04 | -0,06% | 8.231,00 |
| 06.11.2025 | 16,94 | 17,34 | 16,93 | 17,05 | -3,29% | 3.744,00 |
| 05.11.2025 | 16,51 | 17,63 | 16,51 | 17,63 | 6,91% | 12.820,00 |
| 04.11.2025 | 16,33 | 16,49 | 16,33 | 16,49 | 1,17% | 7.031,00 |
| 03.11.2025 | 15,92 | 16,34 | 15,92 | 16,30 | 1,68% | 9.349,00 |
| 31.10.2025 | 15,80 | 16,19 | 15,61 | 16,03 | 0,50% | 5.075,00 |
| 30.10.2025 | 15,54 | 16,00 | 15,50 | 15,95 | 4,87% | 4.620,00 |
| 29.10.2025 | 15,60 | 15,60 | 15,19 | 15,21 | -2,81% | 11.866,00 |
| 28.10.2025 | 15,64 | 16,00 | 15,60 | 15,65 | -0,45% | 13.253,00 |
| 27.10.2025 | 15,87 | 16,04 | 15,72 | 15,72 | -1,50% | 2.497,00 |
| 24.10.2025 | 16,24 | 16,24 | 15,96 | 15,96 | -1,24% | 4.729,00 |
| 23.10.2025 | 16,29 | 16,29 | 16,03 | 16,16 | 1,13% | 2.924,00 |
| 22.10.2025 | 15,70 | 15,98 | 15,69 | 15,98 | 2,77% | 6.445,00 |
| 21.10.2025 | 15,26 | 15,55 | 15,25 | 15,55 | 1,44% | 7.020,00 |
| 20.10.2025 | 15,39 | 15,39 | 15,16 | 15,33 | 2,61% | 7.197,00 |
| 17.10.2025 | 14,83 | 15,18 | 14,83 | 14,94 | 0,74% | 6.579,00 |
| 16.10.2025 | 15,02 | 15,10 | 14,83 | 14,83 | -3,45% | 7.095,00 |
| 15.10.2025 | 15,14 | 15,45 | 15,14 | 15,36 | 0,59% | 6.923,00 |
| 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 |