2,400€
-2,44%
Echtzeit-Aktienkurs Ecommerce Alliance AG
Bid:
Ask:
Aktienkurse zur Ecommerce Alliance AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 2,41 | 2,43 | 2,39 | 2,40 | -2,44% | - |
| 05.12.2025 | 2,40 | 2,46 | 2,36 | 2,46 | 2,50% | 575,00 |
| 04.12.2025 | 2,36 | 2,40 | 2,36 | 2,40 | -2,44% | 4,00 |
| 03.12.2025 | 2,36 | 2,46 | 2,36 | 2,46 | 5,13% | 4,00 |
| 02.12.2025 | 2,36 | 2,36 | 2,34 | 2,34 | 0,86% | 1.736,00 |
| 01.12.2025 | 2,28 | 2,32 | 2,28 | 2,32 | -2,93% | 45,00 |
| 28.11.2025 | 2,42 | 2,42 | 2,39 | 2,39 | -2,85% | - |
| 27.11.2025 | 2,36 | 2,46 | 2,36 | 2,46 | 1,65% | 12,00 |
| 26.11.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 1,26% | 1.958,00 |
| 25.11.2025 | 2,42 | 2,42 | 2,39 | 2,39 | -2,85% | - |
| 24.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,07% | 15,00 |
| 21.11.2025 | 2,42 | 2,44 | 2,37 | 2,41 | -2,03% | - |
| 20.11.2025 | 2,32 | 2,46 | 2,32 | 2,46 | 6,03% | 2.305,00 |
| 19.11.2025 | 2,24 | 2,38 | 2,24 | 2,32 | 3,57% | 31,00 |
| 18.11.2025 | 2,38 | 2,38 | 2,24 | 2,24 | -9,68% | 1.741,00 |
| 17.11.2025 | 2,34 | 2,48 | 2,34 | 2,48 | 5,98% | 3,00 |
| 14.11.2025 | 2,40 | 2,58 | 2,34 | 2,34 | -2,50% | 24.846,00 |
| 13.11.2025 | 2,40 | 2,42 | 2,36 | 2,40 | 1,69% | 15.921,00 |
| 12.11.2025 | 2,24 | 2,48 | 2,24 | 2,36 | 0,85% | 41.105,00 |
| 11.11.2025 | 2,36 | 2,50 | 2,28 | 2,34 | 1,74% | 29.281,00 |
| 10.11.2025 | 2,30 | 2,44 | 2,30 | 2,30 | -2,54% | 4.993,00 |
| 07.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | 2.159,00 |
| 06.11.2025 | 2,38 | 2,40 | 2,36 | 2,36 | -2,48% | - |
| 05.11.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 0,83% | 120,00 |
| 04.11.2025 | 2,38 | 2,40 | 2,34 | 2,40 | 4,35% | 9.920,00 |
| 03.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | 849,00 |
| 31.10.2025 | 2,42 | 2,42 | 2,30 | 2,38 | -0,83% | 2.110,00 |
| 30.10.2025 | 2,24 | 2,40 | 2,20 | 2,40 | 7,14% | 3.832,00 |
| 29.10.2025 | 2,18 | 2,28 | 2,18 | 2,24 | 4,67% | 411,00 |
| 28.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | 12,00 |
| 27.10.2025 | 2,10 | 2,32 | 2,10 | 2,10 | -5,41% | 92,00 |
| 24.10.2025 | 2,30 | 2,36 | 2,22 | 2,22 | -0,89% | 1.400,00 |
| 23.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | 2.000,00 |
| 22.10.2025 | 2,12 | 2,20 | 2,12 | 2,20 | -0,90% | 6.046,00 |
| 21.10.2025 | 2,14 | 2,22 | 2,14 | 2,22 | 0,00% | 5,00 |
| 20.10.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 17.10.2025 | 2,20 | 2,22 | 2,20 | 2,22 | -3,48% | 1.000,00 |
| 16.10.2025 | 2,24 | 2,30 | 2,24 | 2,30 | -1,71% | 2,00 |
| 15.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 14.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 13.10.2025 | 2,30 | 2,34 | 2,26 | 2,34 | 0,00% | 5,00 |
| 10.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 09.10.2025 | 2,30 | 2,38 | 2,30 | 2,38 | 0,00% | 102,00 |
| 08.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | 1.764,00 |
| 07.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 06.10.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 03.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 02.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 01.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 30.09.2025 | 2,32 | 2,40 | 2,32 | 2,40 | 0,84% | 3.011,00 |
| 29.09.2025 | 2,32 | 2,40 | 2,32 | 2,38 | 0,00% | 68,00 |
| 26.09.2025 | 2,36 | 2,38 | 2,36 | 2,38 | 0,85% | 1.465,00 |
| 25.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 24.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 23.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 22.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 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 |