2,300€
Echtzeit-Aktienkurs Ecommerce Alliance AG
Bid:
Ask:
Aktienkurse zur Ecommerce Alliance AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 10,00 |
| 18.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | 2.000,00 |
| 17.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 16.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 15.09.2025 | 2,36 | 2,40 | 2,36 | 2,40 | 0,00% | 7,00 |
| 12.09.2025 | 2,44 | 2,44 | 2,40 | 2,40 | -1,64% | 35,00 |
| 11.09.2025 | 2,40 | 2,44 | 2,36 | 2,44 | 1,67% | 1.044,00 |
| 10.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 09.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 08.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 05.09.2025 | 2,46 | 2,46 | 2,40 | 2,40 | -2,44% | 3.000,00 |
| 04.09.2025 | 2,34 | 2,46 | 2,34 | 2,46 | 2,50% | 2.736,00 |
| 03.09.2025 | 2,28 | 2,40 | 2,20 | 2,40 | 0,84% | 899,00 |
| 02.09.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 01.09.2025 | 2,48 | 2,48 | 2,30 | 2,38 | -2,46% | 8.446,00 |
| 29.08.2025 | 2,26 | 2,44 | 2,26 | 2,44 | 1,67% | 93,00 |
| 28.08.2025 | 2,36 | 2,40 | 2,30 | 2,40 | -1,64% | 11.951,00 |
| 27.08.2025 | 2,50 | 2,50 | 2,36 | 2,44 | -1,61% | 8.670,00 |
| 26.08.2025 | 2,50 | 2,50 | 2,48 | 2,48 | 7,83% | 3.100,00 |
| 25.08.2025 | 2,36 | 2,36 | 2,30 | 2,30 | -4,96% | 518,00 |
| 22.08.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 3,42% | 297,00 |
| 21.08.2025 | 2,40 | 2,40 | 2,30 | 2,34 | -4,10% | 11.682,00 |
| 20.08.2025 | 2,40 | 2,44 | 2,40 | 2,44 | 0,83% | 274,00 |
| 19.08.2025 | 2,32 | 2,42 | 2,32 | 2,42 | -0,82% | 3.842,00 |
| 18.08.2025 | 2,34 | 2,44 | 2,34 | 2,44 | 0,00% | 6.079,00 |
| 15.08.2025 | 2,46 | 2,46 | 2,44 | 2,44 | 3,39% | 18,00 |
| 14.08.2025 | 2,34 | 2,36 | 2,30 | 2,36 | 0,85% | 3.190,00 |
| 13.08.2025 | 2,38 | 2,40 | 2,30 | 2,34 | -5,65% | 38.334,00 |
| 12.08.2025 | 2,40 | 2,48 | 2,34 | 2,48 | -1,59% | 7.585,00 |
| 11.08.2025 | 2,50 | 2,52 | 2,40 | 2,52 | -0,79% | 7.555,00 |
| 08.08.2025 | 2,58 | 2,58 | 2,50 | 2,54 | -2,31% | 18.339,00 |
| 07.08.2025 | 2,64 | 2,64 | 2,56 | 2,60 | -1,52% | 22.754,00 |
| 06.08.2025 | 2,62 | 2,64 | 2,62 | 2,64 | 0,00% | 1.148,00 |
| 05.08.2025 | 2,64 | 2,66 | 2,62 | 2,64 | -1,49% | 1.080,00 |
| 04.08.2025 | 2,74 | 2,74 | 2,64 | 2,68 | -1,47% | 4.650,00 |
| 01.08.2025 | 2,76 | 2,76 | 2,64 | 2,72 | -0,73% | 3.943,00 |
| 31.07.2025 | 2,66 | 2,74 | 2,60 | 2,74 | -0,72% | 12.434,00 |
| 30.07.2025 | 2,72 | 2,78 | 2,72 | 2,76 | -2,82% | 23.358,00 |
| 29.07.2025 | 2,86 | 2,88 | 2,76 | 2,84 | 3,65% | 9.082,00 |
| 28.07.2025 | 2,60 | 2,74 | 2,60 | 2,74 | -0,72% | 4.161,00 |
| 25.07.2025 | 2,80 | 2,80 | 2,70 | 2,76 | -1,43% | 13.624,00 |
| 24.07.2025 | 2,80 | 2,80 | 2,78 | 2,80 | 0,72% | 1.720,00 |
| 23.07.2025 | 2,88 | 2,88 | 2,78 | 2,78 | 0,00% | 17.670,00 |
| 22.07.2025 | 2,80 | 2,90 | 2,72 | 2,78 | -2,80% | 10.198,00 |
| 21.07.2025 | 2,88 | 2,92 | 2,76 | 2,86 | 0,00% | 29.063,00 |
| 18.07.2025 | 2,82 | 2,88 | 2,78 | 2,86 | -1,38% | 11.171,00 |
| 17.07.2025 | 2,82 | 2,90 | 2,80 | 2,90 | 0,00% | 13.888,00 |
| 16.07.2025 | 2,84 | 2,92 | 2,82 | 2,90 | 0,69% | 7.466,00 |
| 15.07.2025 | 2,82 | 2,92 | 2,82 | 2,88 | 2,13% | 25.304,00 |
| 14.07.2025 | 2,92 | 3,06 | 2,80 | 2,82 | -5,37% | 24.338,00 |
| 11.07.2025 | 3,00 | 3,06 | 2,86 | 2,98 | -6,29% | 43.023,00 |
| 10.07.2025 | 3,08 | 3,22 | 2,82 | 3,18 | 3,25% | 48.711,00 |
| 09.07.2025 | 3,36 | 3,36 | 3,02 | 3,08 | -6,10% | 15.705,00 |
| 08.07.2025 | 3,30 | 3,40 | 3,02 | 3,28 | -8,89% | 60.696,00 |
| 07.07.2025 | 3,90 | 3,96 | 3,50 | 3,60 | -0,55% | 54.768,00 |
| 04.07.2025 | 4,50 | 5,00 | 2,90 | 3,62 | 36,09% | 181.293,00 |
| 03.07.2025 | 2,60 | 2,66 | 2,60 | 2,66 | 0,00% | 8.551,00 |
| 02.07.2025 | 2,64 | 2,66 | 2,64 | 2,66 | 0,76% | 82,00 |
| 01.07.2025 | 2,66 | 2,66 | 2,64 | 2,64 | 0,00% | 993,00 |
| 30.06.2025 | 2,62 | 2,68 | 2,52 | 2,64 | -2,22% | 6.463,00 |
| 27.06.2025 | 2,60 | 2,88 | 2,60 | 2,70 | 3,85% | 6.950,00 |
| 26.06.2025 | 2,66 | 2,66 | 2,60 | 2,60 | 0,00% | 250,00 |
| 25.06.2025 | 2,66 | 2,68 | 2,60 | 2,60 | -0,76% | 465,00 |
| 24.06.2025 | 2,50 | 2,70 | 2,50 | 2,62 | 7,38% | 19.361,00 |
| 23.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 20.06.2025 | 2,36 | 2,50 | 2,26 | 2,48 | 2,48% | 13.367,00 |
| 19.06.2025 | 2,52 | 2,52 | 2,38 | 2,42 | -3,97% | 3.330,00 |
| 18.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 5,00% | - |
| 17.06.2025 | 2,60 | 2,60 | 2,40 | 2,40 | -8,40% | 10.193,00 |
| 16.06.2025 | 2,68 | 2,68 | 2,62 | 2,62 | -1,50% | 16.270,00 |
| 13.06.2025 | 2,68 | 2,72 | 2,66 | 2,66 | 0,00% | 2.430,00 |
| 12.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 11.06.2025 | 2,68 | 2,68 | 2,64 | 2,64 | 3,13% | 200,00 |
| 10.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 09.06.2025 | 2,50 | 2,56 | 2,50 | 2,56 | -1,54% | 5.800,00 |
| 06.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 05.06.2025 | 2,42 | 2,54 | 2,42 | 2,54 | 0,00% | 1.000,00 |
| 04.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 03.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 02.06.2025 | 2,52 | 2,62 | 2,40 | 2,52 | -2,33% | 15.690,00 |
| 30.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 29.05.2025 | 2,68 | 2,68 | 2,60 | 2,60 | 0,00% | 717,00 |
| 28.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 27.05.2025 | 2,64 | 2,64 | 2,62 | 2,62 | -1,50% | 1.650,00 |
| 26.05.2025 | 2,62 | 2,70 | 2,60 | 2,66 | -0,75% | 8.997,00 |
| 23.05.2025 | 2,64 | 2,68 | 2,60 | 2,68 | -0,74% | 1.897,00 |
| 22.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 21.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 20.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 19.05.2025 | 2,78 | 2,78 | 2,74 | 2,74 | -5,52% | 15.646,00 |
| 16.05.2025 | 2,90 | 2,92 | 2,90 | 2,90 | 2,84% | 755,00 |
| 15.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 14.05.2025 | 2,82 | 2,82 | 2,80 | 2,80 | 1,45% | 200,00 |
| 13.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 12.05.2025 | 2,82 | 2,82 | 2,76 | 2,76 | 0,00% | 1.800,00 |
| 09.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 08.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 07.05.2025 | 2,68 | 2,76 | 2,68 | 2,76 | 0,00% | 2,00 |
| 06.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -3,50% | - |
| 05.05.2025 | 2,90 | 2,90 | 2,86 | 2,86 | 5,93% | 29,00 |