2,730€
-0,36%
Echtzeit-Aktienkurs Ecommerce Alliance AG
Bid:
Ask:
Aktienkurse zur Ecommerce Alliance AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 24.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 23.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 22.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 21.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 18.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 17.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 16.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 15.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -4,14% | - |
| 14.07.2025 | 3,00 | 3,00 | 2,90 | 2,90 | -2,68% | 300,00 |
| 11.07.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 10.07.2025 | 3,04 | 3,04 | 2,98 | 2,98 | -5,70% | 300,00 |
| 09.07.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -4,24% | - |
| 08.07.2025 | 3,28 | 3,30 | 3,10 | 3,30 | -13,16% | 3.950,00 |
| 07.07.2025 | 4,06 | 4,06 | 3,80 | 3,80 | -3,06% | 2.400,00 |
| 04.07.2025 | 4,02 | 5,50 | 3,20 | 3,92 | 51,94% | 6.745,00 |
| 03.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -5,15% | - |
| 02.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 7,09% | - |
| 01.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,79% | - |
| 30.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 5,60% | - |
| 27.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 26.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 25.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -5,22% | - |
| 24.06.2025 | 2,42 | 2,68 | 2,42 | 2,68 | 13,56% | 600,00 |
| 23.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 20.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | - |
| 19.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 18.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,97% | - |
| 17.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 16.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 13.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 12.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 11.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 10.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 09.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 06.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 05.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 04.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 03.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 02.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 30.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 7,76% | - |
| 29.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -10,77% | - |
| 28.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 27.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 26.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 23.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 22.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
| 21.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 20.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -5,71% | - |
| 19.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 16.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 15.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 14.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 13.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 12.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 09.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 08.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 07.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 06.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 4,62% | - |
| 05.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 02.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 3,25% | - |
| 30.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 29.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 4,17% | - |
| 28.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -6,25% | - |
| 25.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 24.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 23.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,85% | - |
| 22.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 17.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 16.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 15.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 14.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 11.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 10.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 09.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 3,20% | - |
| 08.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 07.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -6,82% | - |
| 04.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | - |
| 03.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 02.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 01.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 31.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 28.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 27.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 26.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 25.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 24.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 21.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 20.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 19.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 18.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 17.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 14.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 13.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 12.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 11.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 10.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 07.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 06.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 4,07% | - |
| 05.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |