2,390€
-3,63%
Echtzeit-Aktienkurs Ecommerce Alliance AG
Bid:
Ask:
Aktienkurse zur Ecommerce Alliance AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |