2,710€
Echtzeit-Aktienkurs Ecommerce Alliance AG
Bid:
Ask:
Aktienkurse zur Ecommerce Alliance AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 2,73 | 2,73 | 2,72 | 2,73 | 0,55% | - |
| 27.08.2026 | 2,70 | 2,71 | 2,70 | 2,71 | 0,37% | 3.518,00 |
| 26.08.2026 | 2,81 | 2,81 | 2,70 | 2,70 | -2,88% | 2.859,00 |
| 25.08.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 2,96% | 8,00 |
| 24.08.2026 | 2,78 | 2,78 | 2,70 | 2,70 | -1,46% | 6.008,00 |
| 21.08.2026 | 2,81 | 2,81 | 2,74 | 2,74 | -0,36% | 1.081,00 |
| 20.08.2026 | 2,75 | 2,81 | 2,75 | 2,75 | -2,14% | 1.003,00 |
| 19.08.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 0,00% | 5,00 |
| 18.08.2026 | 2,75 | 2,81 | 2,75 | 2,81 | 2,18% | 634,00 |
| 17.08.2026 | 2,71 | 2,75 | 2,71 | 2,75 | 1,10% | 2.164,00 |
| 14.08.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,37% | 4,00 |
| 13.08.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 0,00% | 500,00 |
| 12.08.2026 | 2,81 | 2,81 | 2,71 | 2,71 | -3,56% | 9.739,00 |
| 11.08.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 0,00% | 2.900,00 |
| 10.08.2026 | 2,67 | 2,81 | 2,67 | 2,81 | 5,64% | 911,00 |
| 07.08.2026 | 2,86 | 2,86 | 2,66 | 2,66 | -0,37% | 159,00 |
| 06.08.2026 | 2,61 | 2,88 | 2,61 | 2,67 | -4,30% | 5.175,00 |
| 05.08.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 6,90% | 4,00 |
| 04.08.2026 | 2,81 | 2,81 | 2,61 | 2,61 | -6,79% | 1.042,00 |
| 03.08.2026 | 2,66 | 2,80 | 2,64 | 2,80 | 0,36% | 519,00 |
| 31.07.2026 | 2,61 | 2,79 | 2,61 | 2,79 | 6,90% | 1.222,00 |
| 30.07.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | 150,00 |
| 29.07.2026 | 2,70 | 2,80 | 2,61 | 2,61 | -2,97% | 9.165,00 |
| 28.07.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 0,37% | 900,00 |
| 27.07.2026 | 2,61 | 2,69 | 2,61 | 2,68 | -3,94% | 4.050,00 |
| 24.07.2026 | 2,61 | 2,79 | 2,61 | 2,79 | 4,30% | 2.068,00 |
| 23.07.2026 | 2,80 | 2,80 | 2,68 | 2,68 | 2,49% | - |
| 22.07.2026 | 2,64 | 2,64 | 2,61 | 2,61 | -9,69% | 2.800,00 |
| 21.07.2026 | 2,70 | 2,89 | 2,65 | 2,89 | 6,64% | 3.603,00 |
| 20.07.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 1,12% | 900,00 |
| 17.07.2026 | 2,90 | 2,93 | 2,68 | 2,68 | -2,90% | 1.125,00 |
| 16.07.2026 | 2,85 | 2,95 | 2,76 | 2,76 | -4,83% | 9.438,00 |
| 15.07.2026 | 2,97 | 2,97 | 2,85 | 2,90 | -3,01% | 10.938,00 |
| 14.07.2026 | 2,75 | 2,99 | 2,75 | 2,99 | 3,10% | 8.002,00 |
| 13.07.2026 | 2,78 | 3,04 | 2,63 | 2,90 | -3,01% | 15.945,00 |
| 10.07.2026 | 2,98 | 2,99 | 2,98 | 2,99 | 1,36% | 1.017,00 |
| 09.07.2026 | 2,99 | 2,99 | 2,95 | 2,95 | -0,34% | 8.568,00 |
| 08.07.2026 | 2,96 | 3,01 | 2,96 | 2,96 | -0,67% | 8.946,00 |
| 07.07.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | 8,00 |
| 06.07.2026 | 3,00 | 3,00 | 2,95 | 3,00 | 0,67% | 2.689,00 |
| 03.07.2026 | 2,81 | 2,98 | 2,81 | 2,98 | -0,33% | 498,00 |
| 02.07.2026 | 2,98 | 2,99 | 2,98 | 2,99 | 1,36% | 492,00 |
| 01.07.2026 | 3,04 | 3,04 | 2,95 | 2,95 | -2,96% | 514,00 |
| 30.06.2026 | 3,08 | 3,13 | 3,04 | 3,04 | 2,70% | 6.124,00 |
| 29.06.2026 | 3,13 | 3,14 | 2,91 | 2,96 | -2,63% | 9.629,00 |
| 26.06.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -0,98% | 2.578,00 |
| 25.06.2026 | 2,85 | 3,07 | 2,85 | 3,07 | 4,60% | 10.206,00 |
| 24.06.2026 | 2,93 | 2,95 | 2,90 | 2,94 | 4,45% | - |
| 23.06.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 0,00% | 241,00 |
| 22.06.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -6,64% | 8,00 |
| 19.06.2026 | 2,82 | 3,01 | 2,82 | 3,01 | 3,79% | 527,00 |
| 18.06.2026 | 2,87 | 2,90 | 2,75 | 2,90 | 1,40% | 10.840,00 |
| 17.06.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 3,44% | 41,00 |
| 16.06.2026 | 2,82 | 2,82 | 2,74 | 2,77 | 2,03% | - |
| 15.06.2026 | 2,86 | 2,86 | 2,68 | 2,71 | -3,21% | 8.634,00 |
| 12.06.2026 | 2,67 | 2,80 | 2,67 | 2,80 | 3,32% | 338,00 |
| 11.06.2026 | 2,68 | 2,71 | 2,68 | 2,71 | 1,50% | 2.009,00 |
| 10.06.2026 | 2,76 | 2,76 | 2,67 | 2,67 | -5,99% | 2.729,00 |
| 09.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 4,41% | 500,00 |
| 08.06.2026 | 2,85 | 2,85 | 2,69 | 2,72 | 1,49% | 1.267,00 |
| 05.06.2026 | 2,68 | 2,90 | 2,68 | 2,68 | -6,94% | 903,00 |
| 04.06.2026 | 2,69 | 2,88 | 2,69 | 2,88 | 4,92% | 4.404,00 |
| 03.06.2026 | 2,76 | 2,78 | 2,72 | 2,75 | 1,29% | - |
| 02.06.2026 | 2,87 | 2,87 | 2,71 | 2,71 | -6,23% | 8.470,00 |
| 01.06.2026 | 3,01 | 3,01 | 2,84 | 2,89 | -1,03% | 9.805,00 |
| 29.05.2026 | 2,87 | 3,05 | 2,87 | 2,92 | 1,74% | 2.637,00 |
| 28.05.2026 | 2,97 | 3,12 | 2,85 | 2,87 | -3,37% | 15.340,00 |
| 27.05.2026 | 2,85 | 2,97 | 2,85 | 2,97 | 6,07% | 18.995,00 |
| 26.05.2026 | 2,80 | 2,85 | 2,80 | 2,80 | -3,11% | 4.911,00 |
| 25.05.2026 | 2,89 | 2,89 | 2,69 | 2,89 | 2,85% | 537,00 |
| 22.05.2026 | 2,85 | 2,85 | 2,81 | 2,81 | -2,43% | 1.508,00 |
| 21.05.2026 | 2,87 | 2,88 | 2,66 | 2,88 | 8,27% | 922,00 |
| 20.05.2026 | 2,79 | 2,86 | 2,66 | 2,66 | 0,00% | 1.060,00 |
| 19.05.2026 | 2,71 | 2,78 | 2,65 | 2,66 | -1,85% | 7.706,00 |
| 18.05.2026 | 2,66 | 2,71 | 2,66 | 2,71 | 1,88% | 7.622,00 |
| 15.05.2026 | 2,70 | 2,70 | 2,65 | 2,66 | 0,00% | 3.310,00 |
| 14.05.2026 | 2,71 | 2,71 | 2,66 | 2,66 | 0,38% | 2.541,00 |
| 13.05.2026 | 2,61 | 2,69 | 2,61 | 2,65 | -1,49% | 8.212,00 |
| 12.05.2026 | 2,68 | 2,69 | 2,68 | 2,69 | 1,13% | 3.741,00 |
| 11.05.2026 | 2,71 | 2,71 | 2,66 | 2,66 | 1,53% | 2.493,00 |
| 08.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 07.05.2026 | 2,61 | 2,62 | 2,61 | 2,62 | -2,60% | 1.945,00 |
| 06.05.2026 | 2,76 | 2,76 | 2,60 | 2,69 | 0,00% | 106,00 |
| 05.05.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -0,37% | 19,00 |
| 04.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 4,25% | - |
| 30.04.2026 | 2,50 | 2,85 | 2,50 | 2,59 | 3,19% | 1.482,00 |
| 29.04.2026 | 2,73 | 2,73 | 2,51 | 2,51 | -4,92% | 578,00 |
| 28.04.2026 | 2,72 | 2,72 | 2,58 | 2,64 | -2,94% | 9.270,00 |
| 27.04.2026 | 2,73 | 2,73 | 2,72 | 2,72 | 0,00% | 502,00 |
| 24.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 2,64% | 500,00 |
| 23.04.2026 | 2,71 | 2,71 | 2,65 | 2,65 | -1,85% | 3.640,00 |
| 22.04.2026 | 2,65 | 2,87 | 2,65 | 2,70 | -6,25% | 2.466,00 |
| 21.04.2026 | 2,87 | 2,88 | 2,78 | 2,88 | 9,51% | 2.027,00 |
| 20.04.2026 | 2,89 | 2,90 | 2,63 | 2,63 | -9,00% | 8.042,00 |
| 17.04.2026 | 2,80 | 2,89 | 2,80 | 2,89 | 3,21% | 1.000,00 |
| 16.04.2026 | 2,95 | 2,95 | 2,71 | 2,80 | -4,76% | 31.145,00 |
| 15.04.2026 | 2,66 | 3,38 | 2,66 | 2,94 | 12,21% | 28.527,00 |
| 14.04.2026 | 2,66 | 2,66 | 2,58 | 2,62 | 1,16% | 6.706,00 |
| 13.04.2026 | 2,42 | 2,67 | 2,42 | 2,59 | 7,47% | 14.874,00 |
| 10.04.2026 | 2,40 | 2,44 | 2,40 | 2,41 | 2,99% | 2.100,00 |