2,290€
-1,29%
Echtzeit-Aktienkurs Ecommerce Alliance AG
Bid:
Ask:
Aktienkurse zur Ecommerce Alliance AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.09.2025 | 2,44 | 2,44 | 2,28 | 2,28 | -7,32% | 505,00 |
| 29.08.2025 | 2,32 | 2,46 | 2,30 | 2,46 | 6,03% | 4.817,00 |
| 28.08.2025 | 2,36 | 2,36 | 2,32 | 2,32 | -4,92% | 588,00 |
| 27.08.2025 | 2,38 | 2,56 | 2,36 | 2,44 | 2,52% | 3.240,00 |
| 26.08.2025 | 2,32 | 2,50 | 2,32 | 2,38 | 0,00% | 227,00 |
| 25.08.2025 | 2,38 | 2,44 | 2,38 | 2,38 | -3,25% | 1.192,00 |
| 22.08.2025 | 2,44 | 2,46 | 2,38 | 2,46 | 6,03% | 168,00 |
| 21.08.2025 | 2,32 | 2,46 | 2,32 | 2,32 | 0,00% | 65,00 |
| 20.08.2025 | 2,34 | 2,46 | 2,32 | 2,32 | -3,33% | 1.519,00 |
| 19.08.2025 | 2,54 | 2,54 | 2,32 | 2,40 | 0,84% | 3.108,00 |
| 18.08.2025 | 2,36 | 2,50 | 2,32 | 2,38 | 0,00% | 4.228,00 |
| 15.08.2025 | 2,44 | 2,44 | 2,38 | 2,38 | 1,71% | 106,00 |
| 14.08.2025 | 2,32 | 2,46 | 2,32 | 2,34 | -3,31% | 532,00 |
| 13.08.2025 | 2,42 | 2,54 | 2,30 | 2,42 | -4,72% | 40.387,00 |
| 12.08.2025 | 2,44 | 2,54 | 2,32 | 2,54 | 3,25% | 8.637,00 |
| 11.08.2025 | 2,62 | 2,62 | 2,38 | 2,46 | -0,81% | 5.131,00 |
| 08.08.2025 | 2,50 | 2,68 | 2,48 | 2,48 | -7,46% | 860,00 |
| 07.08.2025 | 2,60 | 2,70 | 2,50 | 2,68 | 3,88% | 26.453,00 |
| 06.08.2025 | 2,64 | 2,70 | 2,58 | 2,58 | -1,53% | 763,00 |
| 05.08.2025 | 2,76 | 2,76 | 2,58 | 2,62 | -5,07% | 3.239,00 |
| 04.08.2025 | 2,58 | 2,76 | 2,58 | 2,76 | 3,76% | 2.094,00 |
| 01.08.2025 | 2,80 | 2,80 | 2,58 | 2,66 | 2,31% | 1.554,00 |
| 31.07.2025 | 2,70 | 2,80 | 2,60 | 2,60 | -8,45% | 3.301,00 |
| 30.07.2025 | 2,60 | 2,84 | 2,60 | 2,84 | 0,00% | 5.604,00 |
| 29.07.2025 | 2,88 | 2,94 | 2,52 | 2,84 | -0,70% | 12.467,00 |
| 28.07.2025 | 2,62 | 2,94 | 2,62 | 2,86 | 0,70% | 17.720,00 |
| 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% | - |