2,620€
Echtzeit-Aktienkurs Ecommerce Alliance AG
Bid:
Ask:
Aktienkurse zur Ecommerce Alliance AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 2,61 | 2,62 | 2,61 | 2,62 | -2,60% | 1.945,00 |
| 06.05.2026 | 2,76 | 2,76 | 2,60 | 2,69 | 0,00% | 106,00 |
| 05.05.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -0,37% | 19,00 |
| 04.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,10% | - |
| 30.04.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 5,00% | 50,00 |
| 29.04.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 28.04.2026 | 2,66 | 2,76 | 2,60 | 2,62 | -6,09% | 9.506,00 |
| 27.04.2026 | 2,80 | 2,86 | 2,79 | 2,79 | -0,36% | 151,00 |
| 24.04.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | 400,00 |
| 23.04.2026 | 2,72 | 2,80 | 2,72 | 2,80 | -1,75% | 5.288,00 |
| 22.04.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 0,00% | 2.000,00 |
| 21.04.2026 | 2,80 | 2,85 | 2,72 | 2,85 | -1,72% | 10.230,00 |
| 20.04.2026 | 2,91 | 2,91 | 2,70 | 2,90 | 0,35% | 6.154,00 |
| 17.04.2026 | 2,80 | 2,89 | 2,80 | 2,89 | 3,21% | 1.000,00 |
| 16.04.2026 | 2,95 | 2,95 | 2,71 | 2,80 | -4,76% | 31.145,00 |
| 15.04.2026 | 2,66 | 3,38 | 2,66 | 2,94 | 12,21% | 28.527,00 |
| 14.04.2026 | 2,66 | 2,66 | 2,58 | 2,62 | 1,16% | 6.706,00 |
| 13.04.2026 | 2,42 | 2,67 | 2,42 | 2,59 | 7,47% | 14.874,00 |
| 10.04.2026 | 2,40 | 2,44 | 2,40 | 2,41 | 2,99% | 2.100,00 |
| 09.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 08.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 3,08% | 3.000,00 |
| 07.04.2026 | 2,34 | 2,34 | 2,27 | 2,27 | 1,34% | 4.764,00 |
| 02.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 01.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 31.03.2026 | 2,20 | 2,24 | 2,14 | 2,24 | 4,67% | 2.003,00 |
| 30.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 27.03.2026 | 2,16 | 2,16 | 2,12 | 2,12 | -4,50% | 4.000,00 |
| 26.03.2026 | 2,20 | 2,22 | 2,20 | 2,22 | -1,77% | 484,00 |
| 25.03.2026 | 2,18 | 2,26 | 2,18 | 2,26 | 6,60% | 1.260,00 |
| 24.03.2026 | 2,14 | 2,14 | 2,12 | 2,12 | 0,95% | 13.950,00 |
| 23.03.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 20.03.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 19.03.2026 | 2,04 | 2,08 | 2,02 | 2,08 | -3,70% | 6.990,00 |
| 18.03.2026 | 2,14 | 2,16 | 2,04 | 2,16 | -3,57% | 11.000,00 |
| 17.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 3,70% | - |
| 16.03.2026 | 2,16 | 2,20 | 2,16 | 2,16 | -0,92% | 4.230,00 |
| 12.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 11.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 10.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 3,85% | - |
| 09.03.2026 | 2,14 | 2,14 | 2,08 | 2,08 | -4,59% | 5.479,00 |
| 06.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 05.03.2026 | 2,22 | 2,22 | 2,20 | 2,20 | -0,90% | 553,00 |
| 04.03.2026 | 2,26 | 2,26 | 2,22 | 2,22 | 0,91% | 400,00 |
| 03.03.2026 | 2,16 | 2,20 | 2,16 | 2,20 | -2,65% | 2.000,00 |
| 02.03.2026 | 2,30 | 2,30 | 2,20 | 2,26 | -0,88% | 23.752,00 |
| 27.02.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -4,20% | 3.000,00 |
| 26.02.2026 | 2,36 | 2,38 | 2,36 | 2,38 | -3,25% | 9.590,00 |
| 25.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 24.02.2026 | 2,36 | 2,46 | 2,36 | 2,46 | 0,00% | 100,00 |
| 23.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 20.02.2026 | 2,42 | 2,46 | 2,36 | 2,46 | -0,81% | 4.402,00 |
| 19.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 18.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | 1.800,00 |
| 17.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 16.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 13.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 12.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 11.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 10.02.2026 | 2,48 | 2,52 | 2,48 | 2,52 | -1,56% | 5.000,00 |
| 09.02.2026 | 2,54 | 2,60 | 2,44 | 2,56 | 5,79% | 18.743,00 |
| 06.02.2026 | 2,56 | 2,56 | 2,42 | 2,42 | -0,82% | 2.745,00 |
| 05.02.2026 | 2,46 | 2,46 | 2,44 | 2,44 | 0,00% | 2.400,00 |
| 04.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 03.02.2026 | 2,54 | 2,54 | 2,40 | 2,42 | -7,63% | 11.688,00 |
| 02.02.2026 | 2,74 | 2,74 | 2,62 | 2,62 | -4,38% | 3,00 |
| 30.01.2026 | 2,50 | 2,74 | 2,50 | 2,74 | 11,38% | 9.798,00 |
| 29.01.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 28.01.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | 500,00 |
| 27.01.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -4,13% | 53,00 |
| 26.01.2026 | 2,40 | 2,42 | 2,40 | 2,42 | 4,31% | 1.691,00 |
| 23.01.2026 | 2,40 | 2,40 | 2,32 | 2,32 | 0,00% | 4,00 |
| 22.01.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 21.01.2026 | 2,30 | 2,36 | 2,30 | 2,32 | -2,52% | 11.168,00 |
| 20.01.2026 | 2,30 | 2,38 | 2,30 | 2,38 | 0,00% | 3,00 |
| 19.01.2026 | 2,42 | 2,42 | 2,30 | 2,38 | 0,00% | 13.854,00 |
| 16.01.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 15.01.2026 | 2,38 | 2,38 | 2,28 | 2,38 | -0,83% | 4.500,00 |
| 14.01.2026 | 2,40 | 2,40 | 2,36 | 2,40 | 1,69% | 739,00 |
| 13.01.2026 | 2,38 | 2,38 | 2,28 | 2,36 | -4,07% | 8.143,00 |
| 12.01.2026 | 2,40 | 2,58 | 2,40 | 2,46 | 0,00% | 6.020,00 |
| 09.01.2026 | 2,40 | 2,46 | 2,40 | 2,46 | 0,82% | 5.000,00 |
| 08.01.2026 | 2,48 | 2,48 | 2,44 | 2,44 | 0,00% | 4.050,00 |
| 07.01.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 06.01.2026 | 2,48 | 2,48 | 2,44 | 2,44 | 0,00% | 1.734,00 |
| 05.01.2026 | 2,48 | 2,48 | 2,44 | 2,44 | -2,40% | 5.510,00 |
| 02.01.2026 | 2,34 | 2,50 | 2,26 | 2,50 | 3,31% | 68.396,00 |
| 30.12.2025 | 2,48 | 2,48 | 2,34 | 2,42 | 0,83% | 550,00 |
| 29.12.2025 | 2,38 | 2,40 | 2,38 | 2,40 | 0,00% | 1.504,00 |
| 23.12.2025 | 2,40 | 2,40 | 2,32 | 2,40 | -2,44% | 8.500,00 |
| 22.12.2025 | 2,42 | 2,50 | 2,42 | 2,46 | 0,00% | 13.500,00 |
| 19.12.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 0,00% | 21.854,00 |
| 18.12.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | 100,00 |
| 17.12.2025 | 2,50 | 2,50 | 2,40 | 2,40 | -4,76% | 12.000,00 |
| 16.12.2025 | 2,50 | 2,52 | 2,42 | 2,52 | -3,82% | 10.572,00 |
| 15.12.2025 | 2,56 | 2,62 | 2,56 | 2,62 | 2,34% | 6.566,00 |
| 12.12.2025 | 2,50 | 2,58 | 2,42 | 2,56 | 4,92% | 10.803,00 |
| 11.12.2025 | 2,40 | 2,44 | 2,40 | 2,44 | 0,83% | 5.000,00 |
| 10.12.2025 | 2,48 | 2,48 | 2,32 | 2,42 | -1,63% | 21.500,00 |
| 09.12.2025 | 2,50 | 2,50 | 2,40 | 2,46 | 0,82% | 10.199,00 |
| 08.12.2025 | 2,46 | 2,46 | 2,40 | 2,44 | -0,81% | 54.258,00 |