20,620$
0,59%
Echtzeit-Aktienkurs ECB Bancorp
Bid:
Ask:
Aktienkurse zur ECB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 20,29 | 20,94 | 20,21 | 20,62 | 0,59% | 10.871,00 |
| 08.09.2026 | 20,60 | 20,66 | 20,31 | 20,50 | -1,23% | 7.527,00 |
| 04.09.2026 | 20,36 | 21,45 | 20,36 | 20,76 | -1,82% | 7.915,00 |
| 03.09.2026 | 21,23 | 21,78 | 21,14 | 21,14 | 0,33% | 8.395,00 |
| 02.09.2026 | 20,58 | 21,33 | 20,58 | 21,07 | 2,38% | 13.645,00 |
| 01.09.2026 | 20,54 | 20,83 | 20,52 | 20,58 | -0,34% | 5.477,00 |
| 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 | 1,42% | 7.747,00 |
| 26.08.2026 | 20,85 | 20,85 | 20,45 | 20,45 | -1,68% | 7.874,00 |
| 25.08.2026 | 20,89 | 20,99 | 20,64 | 20,80 | 0,05% | 11.865,00 |
| 24.08.2026 | 20,68 | 20,86 | 20,35 | 20,79 | 0,82% | 6.304,00 |
| 21.08.2026 | 20,62 | 20,67 | 20,41 | 20,62 | -0,27% | 4.699,00 |
| 20.08.2026 | 20,69 | 20,69 | 20,39 | 20,68 | -0,02% | 5.154,00 |
| 19.08.2026 | 20,73 | 20,73 | 20,37 | 20,68 | -0,29% | 9.821,00 |
| 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% | 7.346,00 |
| 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% | 16.675,00 |
| 11.08.2026 | 20,15 | 20,24 | 20,05 | 20,21 | 0,80% | 6.459,00 |
| 10.08.2026 | 20,68 | 20,68 | 20,03 | 20,05 | -2,95% | 6.369,00 |
| 07.08.2026 | 20,24 | 20,67 | 20,24 | 20,66 | 0,68% | 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 | 1,03% | 17.771,00 |
| 31.07.2026 | 20,06 | 20,55 | 20,01 | 20,39 | 0,49% | 19.201,00 |
| 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 | -1,24% | 7.628,00 |
| 28.07.2026 | 20,43 | 20,67 | 20,43 | 20,59 | 1,03% | 9.247,00 |
| 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% | 7.463,00 |
| 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 | -0,57% | 5.523,00 |
| 20.07.2026 | 20,02 | 20,30 | 19,96 | 20,08 | -0,96% | 7.666,00 |
| 17.07.2026 | 20,37 | 20,76 | 20,09 | 20,27 | -1,03% | 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 | -0,40% | 6.352,00 |
| 10.07.2026 | 20,31 | 20,49 | 20,13 | 20,13 | 0,65% | 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 | 0,35% | 7.995,00 |
| 01.07.2026 | 19,84 | 20,50 | 19,84 | 20,13 | 0,55% | 11.775,00 |
| 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 | 19,98 | 2,12% | 11.936,00 |
| 26.06.2026 | 19,40 | 19,82 | 18,91 | 19,57 | 1,43% | 95.606,00 |
| 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% | 17.631,00 |
| 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% | 17.959,00 |
| 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% | 7.773,00 |
| 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 | -1,50% | 7.996,00 |
| 11.06.2026 | 19,30 | 19,62 | 18,99 | 19,62 | 1,68% | 7.236,00 |
| 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 | 1,59% | 8.907,00 |
| 05.06.2026 | 18,14 | 18,20 | 18,14 | 18,20 | 0,28% | 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 | -2,60% | 10.530,00 |
| 29.05.2026 | 18,32 | 18,75 | 18,19 | 18,45 | 1,15% | 10.465,00 |
| 28.05.2026 | 18,11 | 18,63 | 18,11 | 18,24 | 0,16% | 7.186,00 |
| 27.05.2026 | 18,48 | 18,48 | 18,07 | 18,21 | -1,35% | 11.913,00 |
| 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 | 0,39% | 3.982,00 |
| 15.05.2026 | 18,00 | 18,14 | 17,63 | 17,90 | -0,43% | 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% | 4.014,00 |
| 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 | -0,37% | 3.710,00 |
| 07.05.2026 | 18,43 | 18,96 | 18,15 | 18,74 | 1,85% | 12.801,00 |
| 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 | 0,53% | 11.578,00 |
| 01.05.2026 | 17,99 | 18,13 | 17,98 | 17,98 | 0,08% | 11.873,00 |
| 30.04.2026 | 17,91 | 18,12 | 17,75 | 17,96 | 0,00% | 19.867,00 |
| 29.04.2026 | 18,31 | 18,31 | 17,79 | 17,96 | -2,29% | 11.477,00 |
| 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 | -1,04% | 5.880,00 |
| 24.04.2026 | 18,25 | 18,40 | 18,15 | 18,31 | 0,94% | 4.356,00 |
| 23.04.2026 | 18,25 | 18,25 | 18,05 | 18,14 | -0,63% | 3.584,00 |
| 22.04.2026 | 18,29 | 18,40 | 18,25 | 18,26 | 0,11% | 7.487,00 |
| 21.04.2026 | 18,68 | 18,68 | 18,11 | 18,24 | -0,30% | 6.745,00 |
| 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 |