2,775€
4,72%
Echtzeit-Aktienkurs Ecommerce Alliance AG
Bid:
Ask:
Aktienkurse zur Ecommerce Alliance AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -3,28% | - |
| 02.06.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -3,86% | - |
| 01.06.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -0,70% | - |
| 29.05.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -4,33% | - |
| 28.05.2026 | 2,86 | 3,00 | 2,86 | 3,00 | 3,81% | 2.000,00 |
| 27.05.2026 | 2,72 | 2,89 | 2,72 | 2,89 | 7,04% | 3.450,00 |
| 26.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 25.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 22.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -9,76% | - |
| 21.05.2026 | 2,68 | 2,97 | 2,68 | 2,97 | 10,82% | 400,00 |
| 20.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 19.05.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 18.05.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 15.05.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 14.05.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 1,92% | - |
| 13.05.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 3,57% | - |
| 12.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 11.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 08.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 07.05.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 06.05.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -1,17% | - |
| 05.05.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -10,14% | - |
| 04.05.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 14,86% | 2.688,00 |
| 30.04.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -8,12% | - |
| 29.04.2026 | 2,51 | 2,71 | 2,51 | 2,71 | 1,12% | 100,00 |
| 28.04.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -0,37% | - |
| 27.04.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 0,75% | - |
| 24.04.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -1,11% | - |
| 23.04.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 1,12% | - |
| 22.04.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 0,38% | - |
| 21.04.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -5,34% | - |
| 20.04.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 5,24% | - |
| 17.04.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -4,64% | - |
| 16.04.2026 | 3,00 | 3,00 | 2,80 | 2,80 | 7,28% | 700,00 |
| 15.04.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | - |
| 14.04.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 13,97% | - |
| 13.04.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 1,78% | - |
| 10.04.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 1,81% | - |
| 09.04.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 1,84% | - |
| 08.04.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 2,36% | - |
| 07.04.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 02.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 01.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 4,90% | - |
| 31.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 30.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -5,56% | - |
| 27.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 26.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 25.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 24.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 23.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 20.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 19.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -4,67% | - |
| 18.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 17.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -5,36% | - |
| 16.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 5,66% | - |
| 13.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 12.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 11.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 4,04% | - |
| 10.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -6,60% | - |
| 09.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | 2.000,00 |
| 06.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 05.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 04.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 03.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -4,42% | - |
| 02.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 27.02.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -5,17% | - |
| 26.02.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 25.02.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 24.02.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 23.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 20.02.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 19.02.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 18.02.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | - |
| 17.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 16.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 13.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 12.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 4,17% | - |
| 11.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 10.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 09.02.2026 | 2,34 | 2,52 | 2,34 | 2,52 | 3,28% | 985,00 |
| 06.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 05.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 5,13% | - |
| 04.02.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -4,88% | - |
| 03.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -4,65% | - |
| 02.02.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 4,88% | - |
| 30.01.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | - |
| 29.01.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 28.01.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 27.01.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | - |
| 26.01.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 23.01.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 22.01.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 21.01.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 20.01.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -7,44% | - |
| 19.01.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 7,08% | - |
| 16.01.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 15.01.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 14.01.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -4,20% | - |
| 13.01.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 12.01.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |