2,770€
0,91%
Echtzeit-Aktienkurs Ecommerce Alliance AG
Bid:
Ask:
Aktienkurse zur Ecommerce Alliance AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 08.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 3,08% | 3.000,00 |
| 07.04.2026 | 2,34 | 2,34 | 2,27 | 2,27 | 1,34% | 4.764,00 |
| 02.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 01.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 31.03.2026 | 2,20 | 2,24 | 2,14 | 2,24 | 4,67% | 2.003,00 |
| 30.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 27.03.2026 | 2,16 | 2,16 | 2,12 | 2,12 | -4,50% | 4.000,00 |
| 26.03.2026 | 2,20 | 2,22 | 2,20 | 2,22 | -1,77% | 484,00 |
| 25.03.2026 | 2,18 | 2,26 | 2,18 | 2,26 | 6,60% | 1.260,00 |
| 24.03.2026 | 2,14 | 2,14 | 2,12 | 2,12 | 0,95% | 13.950,00 |
| 23.03.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 20.03.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 19.03.2026 | 2,04 | 2,08 | 2,02 | 2,08 | -3,70% | 6.990,00 |
| 18.03.2026 | 2,14 | 2,16 | 2,04 | 2,16 | -3,57% | 11.000,00 |
| 17.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 3,70% | - |
| 16.03.2026 | 2,16 | 2,20 | 2,16 | 2,16 | -5,26% | 4.230,00 |
| 13.03.2026 | 2,20 | 2,32 | 2,17 | 2,28 | 4,59% | - |
| 12.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 11.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 10.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 3,85% | - |
| 09.03.2026 | 2,14 | 2,14 | 2,08 | 2,08 | -4,59% | 5.479,00 |
| 06.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 05.03.2026 | 2,22 | 2,22 | 2,20 | 2,20 | -0,90% | 553,00 |
| 04.03.2026 | 2,26 | 2,26 | 2,22 | 2,22 | 0,91% | 400,00 |
| 03.03.2026 | 2,16 | 2,20 | 2,16 | 2,20 | -2,65% | 2.000,00 |
| 02.03.2026 | 2,30 | 2,30 | 2,20 | 2,26 | -0,88% | 23.752,00 |
| 27.02.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -4,20% | 3.000,00 |
| 26.02.2026 | 2,36 | 2,38 | 2,36 | 2,38 | -3,25% | 9.590,00 |
| 25.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 24.02.2026 | 2,36 | 2,46 | 2,36 | 2,46 | 0,00% | 100,00 |
| 23.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 20.02.2026 | 2,42 | 2,46 | 2,36 | 2,46 | -0,81% | 4.402,00 |
| 19.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 18.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | 1.800,00 |
| 17.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 16.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 13.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 12.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 11.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 10.02.2026 | 2,48 | 2,52 | 2,48 | 2,52 | -1,56% | 5.000,00 |
| 09.02.2026 | 2,54 | 2,60 | 2,44 | 2,56 | 5,79% | 18.743,00 |
| 06.02.2026 | 2,56 | 2,56 | 2,42 | 2,42 | -0,82% | 2.745,00 |
| 05.02.2026 | 2,46 | 2,46 | 2,44 | 2,44 | 0,00% | 2.400,00 |
| 04.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 03.02.2026 | 2,54 | 2,54 | 2,40 | 2,42 | -7,63% | 11.688,00 |
| 02.02.2026 | 2,74 | 2,74 | 2,62 | 2,62 | -4,38% | 3,00 |
| 30.01.2026 | 2,50 | 2,74 | 2,50 | 2,74 | 11,38% | 9.798,00 |
| 29.01.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 28.01.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | 500,00 |
| 27.01.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -4,13% | 53,00 |
| 26.01.2026 | 2,40 | 2,42 | 2,40 | 2,42 | 4,31% | 1.691,00 |
| 23.01.2026 | 2,40 | 2,40 | 2,32 | 2,32 | 0,00% | 4,00 |
| 22.01.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 21.01.2026 | 2,30 | 2,36 | 2,30 | 2,32 | -2,52% | 11.168,00 |
| 20.01.2026 | 2,30 | 2,38 | 2,30 | 2,38 | 0,00% | 3,00 |
| 19.01.2026 | 2,42 | 2,42 | 2,30 | 2,38 | 0,00% | 13.854,00 |
| 16.01.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 15.01.2026 | 2,38 | 2,38 | 2,28 | 2,38 | -0,83% | 4.500,00 |
| 14.01.2026 | 2,40 | 2,40 | 2,36 | 2,40 | 1,69% | 739,00 |
| 13.01.2026 | 2,38 | 2,38 | 2,28 | 2,36 | -4,07% | 8.143,00 |
| 12.01.2026 | 2,40 | 2,58 | 2,40 | 2,46 | 0,00% | 6.020,00 |