2,610€
1,16%
Echtzeit-Aktienkurs Ecommerce Alliance AG
Bid:
Ask:
Aktienkurse zur Ecommerce Alliance AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 2,66 | 2,66 | 2,51 | 2,60 | 0,78% | - |
| 13.09.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 12.09.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 11.09.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 10.09.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 09.09.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 06.09.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 3,20% | - |
| 05.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | - |
| 04.09.2024 | 2,52 | 2,58 | 2,52 | 2,58 | 0,00% | 900,00 |
| 03.09.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -6,52% | - |
| 02.09.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 4,55% | - |
| 30.08.2024 | 2,54 | 2,64 | 2,54 | 2,64 | 3,94% | - |
| 29.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -3,79% | - |
| 28.08.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 2,33% | - |
| 27.08.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 26.08.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 23.08.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 22.08.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 21.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -7,97% | - |
| 20.08.2024 | 2,90 | 2,90 | 2,76 | 2,76 | 10,40% | 600,00 |
| 19.08.2024 | 2,34 | 2,50 | 2,34 | 2,50 | 5,04% | 600,00 |
| 16.08.2024 | 2,24 | 2,38 | 2,24 | 2,38 | 8,18% | 900,00 |
| 15.08.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -6,78% | - |
| 14.08.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 13.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | - |
| 12.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 09.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 08.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 07.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 06.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 05.08.2024 | 2,56 | 2,58 | 2,48 | 2,48 | -5,34% | 500,00 |
| 02.08.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 01.08.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 3,15% | - |
| 31.07.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 30.07.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 29.07.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 26.07.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 25.07.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -5,93% | - |
| 24.07.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 23.07.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 22.07.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 19.07.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -3,47% | - |
| 18.07.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 17.07.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 6,62% | - |
| 16.07.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -2,86% | - |
| 15.07.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 7,69% | - |
| 12.07.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | - |
| 11.07.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -6,02% | - |
| 10.07.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 09.07.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 08.07.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -5,59% | - |
| 05.07.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 04.07.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 03.07.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 02.07.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 01.07.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 28.06.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 27.06.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 26.06.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 25.06.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 24.06.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 21.06.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 20.06.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 19.06.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 18.06.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -3,38% | - |
| 17.06.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 4,23% | - |
| 14.06.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -5,96% | - |
| 13.06.2024 | 2,94 | 3,02 | 2,94 | 3,02 | 1,34% | 300,00 |
| 12.06.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -5,10% | - |
| 11.06.2024 | 3,00 | 3,14 | 3,00 | 3,14 | 9,79% | 500,00 |
| 10.06.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 07.06.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 06.06.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 05.06.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,01% | - |
| 04.06.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -1,97% | - |
| 03.06.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 3,40% | - |
| 31.05.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 30.05.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 29.05.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 28.05.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -7,10% | - |
| 27.05.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 4,03% | - |
| 24.05.2024 | 2,88 | 2,98 | 2,88 | 2,98 | 3,47% | 300,00 |
| 23.05.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 22.05.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,67% | - |
| 21.05.2024 | 3,02 | 3,28 | 3,00 | 3,00 | 7,14% | 1.800,00 |
| 20.05.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 17.05.2024 | 2,74 | 2,86 | 2,74 | 2,86 | 18,18% | 900,00 |
| 16.05.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 15.05.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 14.05.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 13.05.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 10.05.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 09.05.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | - |
| 08.05.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 07.05.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 06.05.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 03.05.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 02.05.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 30.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 29.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 5,71% | - |