2,720€
-0,73%
Echtzeit-Aktienkurs Ecommerce Alliance AG
Bid:
Ask:
Aktienkurse zur Ecommerce Alliance AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 2,74 | 2,84 | 2,74 | 2,84 | 3,65% | 3.101,00 |
| 24.07.2025 | 2,78 | 2,88 | 2,74 | 2,74 | -3,52% | 2.368,00 |
| 23.07.2025 | 2,74 | 2,84 | 2,74 | 2,84 | -0,70% | 768,00 |
| 22.07.2025 | 2,76 | 2,92 | 2,74 | 2,86 | -2,05% | 1.794,00 |
| 21.07.2025 | 2,76 | 2,94 | 2,76 | 2,92 | 2,82% | 4.163,00 |
| 18.07.2025 | 2,90 | 2,90 | 2,76 | 2,84 | 0,71% | 939,00 |
| 17.07.2025 | 2,80 | 2,90 | 2,80 | 2,82 | -2,76% | 3.419,00 |
| 16.07.2025 | 2,84 | 2,94 | 2,74 | 2,90 | -0,68% | 2.456,00 |
| 15.07.2025 | 2,76 | 2,96 | 2,74 | 2,92 | 5,80% | 26.393,00 |
| 14.07.2025 | 2,98 | 3,12 | 2,74 | 2,76 | -10,39% | 21.463,00 |
| 11.07.2025 | 2,96 | 3,14 | 2,88 | 3,08 | 0,65% | 26.372,00 |
| 10.07.2025 | 3,12 | 3,26 | 2,84 | 3,06 | -1,29% | 51.379,00 |
| 09.07.2025 | 3,16 | 3,42 | 2,98 | 3,10 | -1,90% | 28.729,00 |
| 08.07.2025 | 3,38 | 3,40 | 3,08 | 3,16 | -9,20% | 42.899,00 |
| 07.07.2025 | 4,02 | 4,38 | 3,30 | 3,48 | -10,31% | 143.584,00 |
| 04.07.2025 | 4,20 | 6,00 | 2,92 | 3,88 | -17,45% | 159.355,00 |
| 03.07.2025 | 2,68 | 6,30 | 2,68 | 4,70 | 75,37% | 27.193,00 |
| 02.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,11% | 500,00 |
| 01.07.2025 | 2,63 | 2,71 | 2,62 | 2,71 | 1,12% | - |
| 30.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -4,29% | 120,00 |
| 27.06.2025 | 2,56 | 2,80 | 2,56 | 2,80 | 7,69% | 2.606,00 |
| 26.06.2025 | 2,62 | 2,62 | 2,60 | 2,60 | -1,52% | - |
| 25.06.2025 | 2,64 | 2,64 | 2,62 | 2,64 | -1,49% | - |
| 24.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 9,84% | 750,00 |
| 23.06.2025 | 2,45 | 2,45 | 2,44 | 2,44 | 5,17% | - |
| 20.06.2025 | 2,48 | 2,48 | 2,32 | 2,32 | -4,13% | 2.006,00 |
| 19.06.2025 | 2,46 | 2,46 | 2,42 | 2,42 | -6,20% | 1.585,00 |
| 18.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,98% | 385,00 |
| 17.06.2025 | 2,61 | 2,65 | 2,40 | 2,53 | -2,69% | - |
| 16.06.2025 | 2,61 | 2,69 | 2,60 | 2,60 | -0,38% | - |
| 13.06.2025 | 2,61 | 2,66 | 2,61 | 2,61 | 0,00% | - |
| 12.06.2025 | 2,60 | 2,63 | 2,60 | 2,61 | 0,38% | - |
| 11.06.2025 | 2,55 | 2,62 | 2,55 | 2,60 | 2,36% | - |
| 10.06.2025 | 2,53 | 2,56 | 2,50 | 2,54 | -5,93% | - |
| 09.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | 1,00 |
| 06.06.2025 | 2,50 | 2,68 | 2,50 | 2,66 | 5,98% | 41,00 |
| 05.06.2025 | 2,51 | 2,53 | 2,47 | 2,51 | 4,58% | - |
| 04.06.2025 | 2,40 | 2,62 | 2,40 | 2,40 | -9,09% | 46,00 |
| 03.06.2025 | 2,64 | 2,64 | 2,36 | 2,64 | 0,00% | 17,00 |
| 02.06.2025 | 2,36 | 2,64 | 2,36 | 2,64 | 2,33% | 17,00 |
| 30.05.2025 | 2,60 | 2,60 | 2,57 | 2,58 | -4,44% | - |
| 29.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 9,76% | 407,00 |
| 28.05.2025 | 2,62 | 2,62 | 2,46 | 2,46 | -6,82% | 1.250,00 |
| 27.05.2025 | 2,74 | 2,74 | 2,64 | 2,64 | -1,86% | 5,00 |
| 26.05.2025 | 2,69 | 2,75 | 2,66 | 2,69 | 2,67% | - |
| 23.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,60% | 850,00 |
| 22.05.2025 | 2,71 | 2,72 | 2,68 | 2,69 | -0,74% | - |
| 21.05.2025 | 2,73 | 2,73 | 2,69 | 2,71 | 3,44% | - |
| 20.05.2025 | 2,80 | 2,80 | 2,62 | 2,62 | -4,38% | 714,00 |
| 19.05.2025 | 2,90 | 2,90 | 2,72 | 2,74 | -2,84% | - |
| 16.05.2025 | 2,83 | 2,85 | 2,79 | 2,82 | 1,08% | - |
| 15.05.2025 | 2,80 | 2,83 | 2,79 | 2,79 | -2,45% | - |
| 14.05.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | 9,00 |
| 13.05.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 3,97% | 348,00 |
| 12.05.2025 | 2,76 | 2,77 | 2,76 | 2,77 | 4,92% | - |
| 09.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -4,00% | 2,00 |
| 08.05.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | - |
| 07.05.2025 | 2,75 | 2,75 | 2,70 | 2,75 | 0,00% | - |
| 06.05.2025 | 2,82 | 2,82 | 2,75 | 2,75 | -2,48% | - |
| 05.05.2025 | 2,70 | 2,82 | 2,70 | 2,82 | -1,40% | - |
| 02.05.2025 | 2,54 | 2,86 | 2,54 | 2,86 | 6,72% | 40,00 |
| 30.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 8,94% | 19,00 |
| 29.04.2025 | 2,44 | 2,46 | 2,44 | 2,46 | -10,22% | 161,00 |
| 28.04.2025 | 2,74 | 2,74 | 2,50 | 2,74 | 9,60% | 198,00 |
| 25.04.2025 | 2,66 | 2,66 | 2,50 | 2,50 | -6,02% | - |
| 24.04.2025 | 2,65 | 2,66 | 2,65 | 2,66 | 5,56% | - |
| 23.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -5,97% | 40,00 |
| 22.04.2025 | 2,84 | 2,84 | 2,68 | 2,68 | 4,69% | 264,00 |
| 17.04.2025 | 2,64 | 2,74 | 2,52 | 2,56 | -6,23% | 1.694,00 |
| 16.04.2025 | 2,73 | 2,73 | 2,71 | 2,73 | -4,55% | - |
| 15.04.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 10,85% | 140,00 |
| 14.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | 40,00 |
| 11.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -4,35% | 300,00 |
| 10.04.2025 | 2,68 | 2,76 | 2,68 | 2,76 | 2,22% | 1.965,00 |
| 08.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,12% | 11,00 |
| 07.04.2025 | 2,60 | 2,67 | 2,60 | 2,67 | -2,55% | - |
| 04.04.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,37% | - |
| 03.04.2025 | 2,68 | 2,74 | 2,68 | 2,73 | 3,41% | - |
| 02.04.2025 | 2,56 | 2,72 | 2,56 | 2,64 | -1,49% | 187,00 |
| 01.04.2025 | 2,66 | 2,68 | 2,66 | 2,68 | 0,75% | - |
| 31.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -3,62% | - |
| 28.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 3,37% | 1,00 |
| 27.03.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 1,52% | - |
| 26.03.2025 | 2,63 | 2,64 | 2,63 | 2,63 | 1,94% | - |
| 25.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | 2.900,00 |
| 24.03.2025 | 2,78 | 2,78 | 2,58 | 2,58 | -3,73% | 51,00 |
| 21.03.2025 | 2,68 | 2,68 | 2,66 | 2,68 | 0,00% | - |
| 20.03.2025 | 2,68 | 2,68 | 2,67 | 2,68 | 0,00% | - |
| 19.03.2025 | 2,67 | 2,68 | 2,67 | 2,68 | 1,52% | - |
| 18.03.2025 | 2,68 | 2,68 | 2,64 | 2,64 | -1,49% | - |
| 17.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 3,88% | - |
| 14.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -5,84% | 2,00 |
| 13.03.2025 | 2,64 | 2,74 | 2,64 | 2,74 | 1,86% | 2,00 |
| 12.03.2025 | 2,69 | 2,69 | 2,68 | 2,69 | 1,89% | - |
| 11.03.2025 | 2,74 | 2,74 | 2,64 | 2,64 | -2,94% | 8,00 |
| 10.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 2,64% | 45,00 |
| 07.03.2025 | 2,65 | 2,66 | 2,65 | 2,65 | -0,38% | - |
| 06.03.2025 | 2,65 | 2,66 | 2,65 | 2,66 | 0,38% | - |
| 05.03.2025 | 2,55 | 2,66 | 2,54 | 2,65 | 3,92% | - |
| 04.03.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,16% | - |