2,420€
-4,72%
Echtzeit-Aktienkurs Ecommerce Alliance AG
Bid:
Ask:
Aktienkurse zur Ecommerce Alliance AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 2,40 | 2,54 | 2,40 | 2,54 | 4,10% | 7.900,00 |
| 05.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | 1.260,00 |
| 04.02.2026 | 2,48 | 2,50 | 2,48 | 2,48 | 3,33% | 3.019,00 |
| 03.02.2026 | 2,58 | 2,60 | 2,40 | 2,40 | -5,51% | 6.859,00 |
| 02.02.2026 | 2,58 | 2,60 | 2,50 | 2,54 | -5,93% | 2.682,00 |
| 30.01.2026 | 2,46 | 2,74 | 2,46 | 2,70 | 9,76% | 25.720,00 |
| 29.01.2026 | 2,46 | 2,50 | 2,46 | 2,46 | 0,82% | 7.646,00 |
| 28.01.2026 | 2,44 | 2,46 | 2,32 | 2,44 | -1,61% | 14.572,00 |
| 27.01.2026 | 2,46 | 2,48 | 2,44 | 2,48 | 4,20% | 14.075,00 |
| 26.01.2026 | 2,42 | 2,42 | 2,32 | 2,38 | 2,59% | 1.208,00 |
| 22.01.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -4,92% | 1.000,00 |
| 20.01.2026 | 2,24 | 2,44 | 2,24 | 2,44 | 9,91% | 108,00 |
| 19.01.2026 | 2,42 | 2,44 | 2,22 | 2,22 | -5,93% | 5.263,00 |
| 16.01.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | 1.319,00 |
| 15.01.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 1.000,00 |
| 14.01.2026 | 2,36 | 2,36 | 2,30 | 2,30 | -0,86% | 2.542,00 |
| 13.01.2026 | 2,56 | 2,56 | 2,32 | 2,32 | -5,69% | 10.225,00 |
| 12.01.2026 | 2,34 | 2,56 | 2,34 | 2,46 | 3,36% | 1.263,00 |
| 09.01.2026 | 2,40 | 2,52 | 2,38 | 2,38 | -0,83% | 3.500,00 |
| 08.01.2026 | 2,42 | 2,44 | 2,40 | 2,40 | 0,00% | 615,00 |
| 07.01.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | 500,00 |
| 06.01.2026 | 2,44 | 2,44 | 2,34 | 2,34 | -5,65% | 251,00 |
| 05.01.2026 | 2,46 | 2,48 | 2,40 | 2,48 | -3,88% | 1.342,00 |
| 02.01.2026 | 2,40 | 2,58 | 2,32 | 2,58 | 9,32% | 6.666,00 |
| 30.12.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,84% | 499,00 |
| 29.12.2025 | 2,36 | 2,48 | 2,36 | 2,48 | 5,08% | 2.372,00 |
| 23.12.2025 | 2,48 | 2,48 | 2,34 | 2,36 | 0,00% | 4.508,00 |
| 22.12.2025 | 2,42 | 2,48 | 2,36 | 2,36 | -4,84% | 1.856,00 |
| 19.12.2025 | 2,56 | 2,56 | 2,40 | 2,48 | 3,33% | 4.662,00 |
| 18.12.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | 1.052,00 |
| 17.12.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 4,17% | 482,00 |
| 16.12.2025 | 2,52 | 2,52 | 2,38 | 2,40 | -6,98% | 4.569,00 |
| 15.12.2025 | 2,42 | 2,60 | 2,42 | 2,58 | 0,00% | 15.492,00 |
| 12.12.2025 | 2,56 | 2,58 | 2,46 | 2,58 | 3,20% | 3.970,00 |
| 11.12.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 5,04% | 417,00 |
| 10.12.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | 16.593,00 |
| 09.12.2025 | 2,42 | 2,48 | 2,42 | 2,48 | 5,08% | 1.270,00 |
| 08.12.2025 | 2,44 | 2,46 | 2,36 | 2,36 | -4,07% | 2.339,00 |
| 05.12.2025 | 2,40 | 2,46 | 2,36 | 2,46 | 2,50% | 575,00 |
| 04.12.2025 | 2,36 | 2,40 | 2,36 | 2,40 | -2,44% | 4,00 |
| 03.12.2025 | 2,36 | 2,46 | 2,36 | 2,46 | 5,13% | 4,00 |
| 02.12.2025 | 2,36 | 2,36 | 2,34 | 2,34 | 0,86% | 1.736,00 |
| 01.12.2025 | 2,28 | 2,32 | 2,28 | 2,32 | -5,69% | 45,00 |
| 27.11.2025 | 2,36 | 2,46 | 2,36 | 2,46 | 1,65% | 12,00 |
| 26.11.2025 | 2,40 | 2,42 | 2,40 | 2,42 | -1,63% | 1.958,00 |
| 24.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | 15,00 |
| 20.11.2025 | 2,32 | 2,46 | 2,32 | 2,46 | 6,03% | 2.305,00 |
| 19.11.2025 | 2,24 | 2,38 | 2,24 | 2,32 | 3,57% | 31,00 |
| 18.11.2025 | 2,38 | 2,38 | 2,24 | 2,24 | -9,68% | 1.741,00 |
| 17.11.2025 | 2,34 | 2,48 | 2,34 | 2,48 | 5,98% | 3,00 |
| 14.11.2025 | 2,40 | 2,58 | 2,34 | 2,34 | -2,50% | 24.846,00 |
| 13.11.2025 | 2,40 | 2,42 | 2,36 | 2,40 | 1,69% | 15.921,00 |
| 12.11.2025 | 2,24 | 2,48 | 2,24 | 2,36 | 0,85% | 41.105,00 |
| 11.11.2025 | 2,36 | 2,50 | 2,28 | 2,34 | 1,74% | 29.281,00 |
| 10.11.2025 | 2,30 | 2,44 | 2,30 | 2,30 | -2,54% | 4.993,00 |
| 07.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | 2.159,00 |
| 05.11.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 0,83% | 120,00 |
| 04.11.2025 | 2,38 | 2,40 | 2,34 | 2,40 | 4,35% | 9.920,00 |
| 03.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | 849,00 |
| 31.10.2025 | 2,42 | 2,42 | 2,30 | 2,38 | -0,83% | 2.110,00 |
| 30.10.2025 | 2,24 | 2,40 | 2,20 | 2,40 | 7,14% | 3.832,00 |
| 29.10.2025 | 2,18 | 2,28 | 2,18 | 2,24 | 4,67% | 411,00 |
| 28.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | 12,00 |
| 27.10.2025 | 2,10 | 2,32 | 2,10 | 2,10 | -4,55% | 92,00 |
| 24.10.2025 | 2,12 | 2,20 | 2,12 | 2,20 | 2,80% | 440,00 |
| 23.10.2025 | 2,10 | 2,14 | 2,10 | 2,14 | 0,00% | 912,00 |
| 22.10.2025 | 2,14 | 2,14 | 2,12 | 2,14 | -0,93% | 3.623,00 |
| 21.10.2025 | 2,20 | 2,20 | 2,16 | 2,16 | -5,26% | 3.094,00 |
| 20.10.2025 | 2,22 | 2,32 | 2,22 | 2,28 | 2,70% | 2.003,00 |
| 17.10.2025 | 2,24 | 2,34 | 2,22 | 2,22 | 0,00% | 251,00 |
| 16.10.2025 | 2,32 | 2,34 | 2,22 | 2,22 | -4,31% | 93,00 |
| 15.10.2025 | 2,22 | 2,32 | 2,22 | 2,32 | 4,50% | 19,00 |
| 14.10.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -8,26% | 3,00 |
| 13.10.2025 | 2,42 | 2,42 | 2,22 | 2,42 | 2,54% | 4.640,00 |
| 10.10.2025 | 2,42 | 2,42 | 2,36 | 2,36 | 1,72% | 751,00 |
| 09.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | 25,00 |
| 08.10.2025 | 2,38 | 2,38 | 2,32 | 2,32 | -4,13% | 2.365,00 |
| 07.10.2025 | 2,32 | 2,42 | 2,32 | 2,42 | 2,54% | 139,00 |
| 06.10.2025 | 2,32 | 2,46 | 2,32 | 2,36 | -0,84% | 1.441,00 |
| 02.10.2025 | 2,30 | 2,38 | 2,28 | 2,38 | 7,21% | 562,00 |
| 01.10.2025 | 2,38 | 2,38 | 2,22 | 2,22 | -5,93% | 2.599,00 |
| 30.09.2025 | 2,28 | 2,36 | 2,28 | 2,36 | 1,72% | 6,00 |
| 29.09.2025 | 2,32 | 2,44 | 2,32 | 2,32 | 1,75% | 639,00 |
| 26.09.2025 | 2,30 | 2,32 | 2,28 | 2,28 | 1,79% | 867,00 |
| 25.09.2025 | 2,38 | 2,40 | 2,24 | 2,24 | -5,88% | 3.021,00 |
| 24.09.2025 | 2,26 | 2,38 | 2,26 | 2,38 | -0,83% | 108,00 |
| 23.09.2025 | 2,26 | 2,40 | 2,26 | 2,40 | -1,64% | 200,00 |
| 22.09.2025 | 2,24 | 2,44 | 2,24 | 2,44 | 3,39% | 740,00 |
| 19.09.2025 | 2,44 | 2,44 | 2,36 | 2,36 | 5,36% | 260,00 |
| 18.09.2025 | 2,42 | 2,42 | 2,24 | 2,24 | 0,00% | 83,00 |
| 17.09.2025 | 2,34 | 2,38 | 2,24 | 2,24 | -8,94% | 2.042,00 |
| 16.09.2025 | 2,30 | 2,46 | 2,30 | 2,46 | 0,00% | 94,00 |
| 15.09.2025 | 2,36 | 2,46 | 2,32 | 2,46 | 5,13% | 126,00 |
| 12.09.2025 | 2,32 | 2,34 | 2,32 | 2,34 | 3,08% | 250,00 |
| 10.09.2025 | 2,36 | 2,71 | 2,27 | 2,27 | -4,62% | 33.512,00 |
| 09.09.2025 | 2,37 | 2,40 | 2,37 | 2,38 | -2,46% | - |
| 05.09.2025 | 2,32 | 2,44 | 2,30 | 2,44 | 7,96% | 1.778,00 |
| 04.09.2025 | 2,40 | 2,40 | 2,26 | 2,26 | -5,83% | 141,00 |
| 03.09.2025 | 2,12 | 2,40 | 2,12 | 2,40 | 5,26% | 2.506,00 |
| 02.09.2025 | 2,38 | 2,38 | 2,22 | 2,28 | 0,00% | 1.281,00 |