2,595€
3,39%
Echtzeit-Aktienkurs Ecommerce Alliance AG
Bid:
Ask:
Aktienkurse zur Ecommerce Alliance AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 2,68 | 2,68 | 2,51 | 2,51 | -6,69% | 676,00 |
| 06.05.2026 | 2,52 | 2,76 | 2,52 | 2,69 | 5,49% | 12.099,00 |
| 05.05.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -5,20% | 306,00 |
| 04.05.2026 | 2,76 | 2,76 | 2,61 | 2,69 | 3,86% | 7.172,00 |
| 30.04.2026 | 2,50 | 2,85 | 2,50 | 2,59 | 3,19% | 1.482,00 |
| 29.04.2026 | 2,73 | 2,73 | 2,51 | 2,51 | -4,92% | 578,00 |
| 28.04.2026 | 2,72 | 2,72 | 2,58 | 2,64 | -2,94% | 9.270,00 |
| 27.04.2026 | 2,73 | 2,73 | 2,72 | 2,72 | 0,00% | 502,00 |
| 24.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 2,64% | 500,00 |
| 23.04.2026 | 2,71 | 2,71 | 2,65 | 2,65 | -1,85% | 3.640,00 |
| 22.04.2026 | 2,65 | 2,87 | 2,65 | 2,70 | -6,25% | 2.466,00 |
| 21.04.2026 | 2,87 | 2,88 | 2,78 | 2,88 | 9,51% | 2.027,00 |
| 20.04.2026 | 2,89 | 2,90 | 2,63 | 2,63 | -8,36% | 8.042,00 |
| 17.04.2026 | 2,79 | 2,87 | 2,79 | 2,87 | -0,69% | 11.186,00 |
| 16.04.2026 | 2,98 | 2,98 | 2,70 | 2,89 | -3,34% | 15.823,00 |
| 15.04.2026 | 2,57 | 3,35 | 2,57 | 2,99 | 12,83% | 62.888,00 |
| 14.04.2026 | 2,67 | 2,69 | 2,53 | 2,65 | -0,75% | 14.213,00 |
| 13.04.2026 | 2,52 | 2,69 | 2,37 | 2,67 | 6,80% | 27.388,00 |
| 10.04.2026 | 2,30 | 2,50 | 2,30 | 2,50 | 7,30% | 4,00 |
| 09.04.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 4,02% | 125,00 |
| 08.04.2026 | 2,20 | 2,35 | 2,20 | 2,24 | -2,18% | 7.011,00 |
| 07.04.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 4,09% | 1.264,00 |
| 02.04.2026 | 2,21 | 2,21 | 2,20 | 2,20 | 3,77% | - |
| 01.04.2026 | 2,36 | 2,36 | 2,12 | 2,12 | 0,00% | 42,00 |
| 31.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 4,95% | 20,00 |
| 30.03.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | 1,00 |
| 27.03.2026 | 2,20 | 2,20 | 2,02 | 2,02 | -6,48% | 53,00 |
| 26.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -5,26% | 32,00 |
| 25.03.2026 | 2,18 | 2,28 | 2,18 | 2,28 | 6,54% | 3.360,00 |
| 24.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | 11.016,00 |
| 23.03.2026 | 2,12 | 2,16 | 2,12 | 2,14 | -0,93% | 2.808,00 |
| 20.03.2026 | 2,10 | 2,16 | 2,10 | 2,16 | 3,35% | 1.450,00 |
| 19.03.2026 | 2,13 | 2,13 | 2,09 | 2,09 | 1,46% | - |
| 18.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -3,74% | 120,00 |
| 17.03.2026 | 2,10 | 2,14 | 2,10 | 2,14 | -5,31% | 10,00 |
| 16.03.2026 | 2,16 | 2,26 | 2,10 | 2,26 | 1,80% | 1.966,00 |
| 13.03.2026 | 2,38 | 2,38 | 2,22 | 2,22 | -0,89% | 1.091,00 |
| 12.03.2026 | 2,10 | 2,24 | 2,10 | 2,24 | 3,23% | 1.001,00 |
| 11.03.2026 | 2,13 | 2,18 | 2,13 | 2,17 | 1,40% | - |
| 10.03.2026 | 2,16 | 2,16 | 2,14 | 2,14 | -4,46% | 9.250,00 |
| 09.03.2026 | 2,08 | 2,24 | 2,06 | 2,24 | 3,70% | 224,00 |
| 06.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | 10,00 |
| 05.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | 2,00 |
| 04.03.2026 | 2,20 | 2,20 | 2,18 | 2,18 | 0,93% | 22,00 |
| 03.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -5,26% | 29,00 |
| 02.03.2026 | 2,46 | 2,46 | 2,20 | 2,28 | -6,56% | 1.660,00 |
| 27.02.2026 | 2,20 | 2,44 | 2,20 | 2,44 | 6,09% | 308,00 |
| 26.02.2026 | 2,32 | 2,34 | 2,28 | 2,30 | -4,56% | 2.214,00 |
| 25.02.2026 | 2,40 | 2,42 | 2,40 | 2,41 | 0,00% | - |
| 24.02.2026 | 2,42 | 2,42 | 2,35 | 2,41 | -3,60% | - |
| 23.02.2026 | 2,40 | 2,50 | 2,40 | 2,50 | 2,88% | 908,00 |
| 20.02.2026 | 2,44 | 2,45 | 2,39 | 2,43 | 0,41% | - |
| 19.02.2026 | 2,42 | 2,45 | 2,41 | 2,42 | -0,82% | - |
| 18.02.2026 | 2,48 | 2,48 | 2,44 | 2,44 | -1,61% | 13.138,00 |
| 17.02.2026 | 2,50 | 2,50 | 2,48 | 2,48 | 0,00% | 3.450,00 |
| 16.02.2026 | 2,48 | 2,50 | 2,48 | 2,48 | -0,80% | 5.412,00 |
| 13.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 2.520,00 |
| 12.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 1,21% | 821,00 |
| 11.02.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 2,92% | - |
| 10.02.2026 | 2,50 | 2,50 | 2,40 | 2,40 | -4,00% | 1.516,00 |
| 09.02.2026 | 2,32 | 2,52 | 2,32 | 2,50 | -1,57% | 2.948,00 |
| 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 | 0,42% | 1.208,00 |
| 23.01.2026 | 2,36 | 2,37 | 2,36 | 2,37 | 2,16% | - |
| 22.01.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -2,11% | 1.000,00 |
| 21.01.2026 | 2,34 | 2,37 | 2,33 | 2,37 | -2,87% | - |
| 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 |