2,430€
-0,41%
Echtzeit-Aktienkurs Ecommerce Alliance AG
Bid:
Ask:
Aktienkurse zur Ecommerce Alliance AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2026 | 2,40 | 2,46 | 2,40 | 2,46 | 0,82% | 5.000,00 |
| 08.01.2026 | 2,48 | 2,48 | 2,44 | 2,44 | 0,00% | 4.050,00 |
| 07.01.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 06.01.2026 | 2,48 | 2,48 | 2,44 | 2,44 | 0,00% | 1.734,00 |
| 05.01.2026 | 2,48 | 2,48 | 2,44 | 2,44 | -2,40% | 5.510,00 |
| 02.01.2026 | 2,34 | 2,50 | 2,26 | 2,50 | 3,31% | 68.396,00 |
| 30.12.2025 | 2,48 | 2,48 | 2,34 | 2,42 | 0,83% | 550,00 |
| 29.12.2025 | 2,38 | 2,40 | 2,38 | 2,40 | 0,00% | 1.504,00 |
| 23.12.2025 | 2,40 | 2,40 | 2,32 | 2,40 | -2,44% | 8.500,00 |
| 22.12.2025 | 2,42 | 2,50 | 2,42 | 2,46 | 0,00% | 13.500,00 |
| 19.12.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 0,00% | 21.854,00 |
| 18.12.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | 100,00 |
| 17.12.2025 | 2,50 | 2,50 | 2,40 | 2,40 | -4,76% | 12.000,00 |
| 16.12.2025 | 2,50 | 2,52 | 2,42 | 2,52 | -3,82% | 10.572,00 |
| 15.12.2025 | 2,56 | 2,62 | 2,56 | 2,62 | 2,34% | 6.566,00 |
| 12.12.2025 | 2,50 | 2,58 | 2,42 | 2,56 | 4,92% | 10.803,00 |
| 11.12.2025 | 2,40 | 2,44 | 2,40 | 2,44 | 0,83% | 5.000,00 |
| 10.12.2025 | 2,48 | 2,48 | 2,32 | 2,42 | -1,63% | 21.500,00 |
| 09.12.2025 | 2,50 | 2,50 | 2,40 | 2,46 | 0,82% | 10.199,00 |
| 08.12.2025 | 2,46 | 2,46 | 2,40 | 2,44 | -0,81% | 54.258,00 |
| 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 |