ECB Bancorp, Inc. ECBK
NASDAQ · Vereinigte Staaten · Finanzen
$20,43+0,07 (+0,34 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $20,43 | +0,34 % | $20,47 | $20,56 | $20,43 | 5,20K |
| 2026-10-01 | $20,36 | +0,34 % | $20,16 | $20,54 | $19,84 | 8,10K |
| 2026-09-30 | $20,29 | -1,02 % | $20,43 | $20,64 | $20,25 | 8,90K |
| 2026-09-29 | $20,50 | -3,44 % | $21,26 | $21,26 | $20,50 | 5,90K |
| 2026-09-28 | $21,23 | +2,56 % | $20,51 | $21,39 | $20,51 | 13,10K |
| 2026-09-25 | $20,70 | 0,00 % | $20,44 | $20,86 | $20,44 | 8,60K |
| 2026-09-24 | $20,70 | +3,24 % | $20,08 | $20,87 | $20,08 | 5,90K |
| 2026-09-23 | $20,05 | -4,98 % | $20,99 | $21,10 | $20,05 | 7,00K |
| 2026-09-22 | $21,10 | -0,09 % | $21,10 | $21,10 | $20,74 | 6,90K |
| 2026-09-21 | $21,12 | +0,96 % | $20,80 | $21,12 | $20,63 | 6,60K |
| 2026-09-18 | $20,92 | +0,79 % | $20,56 | $20,92 | $20,56 | 30,30K |
| 2026-09-17 | $20,75 | +0,07 % | $20,94 | $21,53 | $20,75 | 4,30K |
| 2026-09-16 | $20,74 | -1,71 % | $21,18 | $21,18 | $20,62 | 10,90K |
| 2026-09-15 | $21,10 | +0,09 % | $21,12 | $21,40 | $21,02 | 20,70K |
| 2026-09-14 | $21,08 | -0,61 % | $21,03 | $21,16 | $21,03 | 6,10K |
| 2026-09-11 | $21,21 | +1,87 % | $20,89 | $21,23 | $20,45 | 30,50K |
| 2026-09-10 | $20,82 | +0,97 % | $20,34 | $20,82 | $20,27 | 6,90K |
| 2026-09-09 | $20,62 | +1,03 % | $20,29 | $20,93 | $20,21 | 10,90K |
| 2026-09-08 | $20,41 | -1,66 % | $20,60 | $20,66 | $20,31 | 7,60K |
| 2026-09-04 | $20,75 | -3,69 % | $21,45 | $21,45 | $20,36 | 7,90K |
| 2026-09-03 | $21,55 | +2,28 % | $21,23 | $21,78 | $21,14 | 8,40K |
| 2026-09-02 | $21,07 | +2,23 % | $20,58 | $21,33 | $20,58 | 13,60K |
| 2026-09-01 | $20,61 | -0,43 % | $20,54 | $20,83 | $20,51 | 5,50K |
| 2026-08-31 | $20,70 | -0,19 % | $20,87 | $21,00 | $20,54 | 8,60K |
| 2026-08-28 | $20,74 | +0,05 % | $20,84 | $20,84 | $20,73 | 6,70K |
| 2026-08-27 | $20,73 | +1,42 % | $20,52 | $20,88 | $20,38 | 7,70K |
| 2026-08-26 | $20,44 | -2,15 % | $20,85 | $20,85 | $20,44 | 8,10K |
| 2026-08-25 | $20,89 | +0,24 % | $20,89 | $20,99 | $20,64 | 11,90K |
| 2026-08-24 | $20,84 | +1,07 % | $20,68 | $20,86 | $20,35 | 6,30K |
| 2026-08-21 | $20,62 | +0,39 % | $20,62 | $20,67 | $20,41 | 4,70K |
| 2026-08-20 | $20,54 | -0,68 % | $20,69 | $20,69 | $20,39 | 5,20K |
| 2026-08-19 | $20,68 | -0,29 % | $20,73 | $20,73 | $20,37 | 12,50K |
| 2026-08-18 | $20,74 | +0,48 % | $20,68 | $20,74 | $20,30 | 9,20K |
| 2026-08-17 | $20,64 | -0,63 % | $20,57 | $20,70 | $20,21 | 5,90K |
| 2026-08-14 | $20,77 | -0,38 % | $20,85 | $20,88 | $20,66 | 7,30K |
| 2026-08-13 | $20,85 | +0,14 % | $20,72 | $20,95 | $20,65 | 8,40K |
| 2026-08-12 | $20,82 | +3,02 % | $20,11 | $20,86 | $20,07 | 16,70K |
| 2026-08-11 | $20,21 | +0,80 % | $20,15 | $20,24 | $20,05 | 6,50K |
| 2026-08-10 | $20,05 | -3,05 % | $20,68 | $20,68 | $20,03 | 6,40K |
| 2026-08-07 | $20,68 | +0,51 % | $20,24 | $20,68 | $20,24 | 5,30K |
| 2026-08-06 | $20,58 | -0,27 % | $20,64 | $20,64 | $20,52 | 6,00K |
| 2026-08-05 | $20,63 | +0,10 % | $20,69 | $20,69 | $20,17 | 10,90K |
| 2026-08-04 | $20,61 | +0,05 % | $20,59 | $20,64 | $20,48 | 9,80K |
| 2026-08-03 | $20,60 | +0,24 % | $20,64 | $20,64 | $20,49 | 17,80K |
| 2026-07-31 | $20,55 | +1,28 % | $20,46 | $20,55 | $20,01 | 19,20K |
| 2026-07-30 | $20,29 | -0,22 % | $20,27 | $20,30 | $20,17 | 7,80K |
| 2026-07-29 | $20,33 | -1,38 % | $20,49 | $20,60 | $20,20 | 7,60K |
| 2026-07-28 | $20,62 | +1,08 % | $20,43 | $20,67 | $20,43 | 9,30K |
| 2026-07-27 | $20,40 | +2,46 % | $19,77 | $20,42 | $19,77 | 7,10K |
| 2026-07-24 | $19,91 | -1,58 % | $20,12 | $20,18 | $19,66 | 7,50K |
| 2026-07-23 | $20,23 | +1,86 % | $19,78 | $20,29 | $19,31 | 10,70K |
| 2026-07-22 | $19,86 | -0,50 % | $19,82 | $19,98 | $19,82 | 12,80K |
| 2026-07-21 | $19,96 | -0,25 % | $19,97 | $19,97 | $19,91 | 5,70K |
| 2026-07-20 | $20,01 | -0,20 % | $20,02 | $20,30 | $19,96 | 7,70K |
| 2026-07-17 | $20,05 | -2,10 % | $20,37 | $20,76 | $20,05 | 11,90K |
| 2026-07-16 | $20,48 | +1,04 % | $20,48 | $20,48 | $20,32 | 4,00K |
| 2026-07-15 | $20,27 | +0,80 % | $20,23 | $20,27 | $20,19 | 3,90K |
| 2026-07-14 | $20,11 | +0,50 % | $20,11 | $20,11 | $20,11 | 2,80K |
| 2026-07-13 | $20,01 | -0,69 % | $20,32 | $20,32 | $20,01 | 6,40K |
| 2026-07-10 | $20,15 | -0,40 % | $20,31 | $20,49 | $20,13 | 5,60K |
| 2026-07-09 | $20,23 | +1,91 % | $19,99 | $20,23 | $19,90 | 4,10K |
| 2026-07-08 | $19,85 | -0,60 % | $20,19 | $20,19 | $19,85 | 6,80K |
| 2026-07-07 | $19,97 | -0,84 % | $20,18 | $20,18 | $19,86 | 7,70K |
| 2026-07-06 | $20,14 | -0,30 % | $20,07 | $20,28 | $19,95 | 6,40K |
| 2026-07-02 | $20,20 | -0,39 % | $20,21 | $20,50 | $20,14 | 8,00K |
| 2026-07-01 | $20,28 | +1,00 % | $19,84 | $20,50 | $19,84 | 11,80K |
| 2026-06-30 | $20,08 | +0,10 % | $20,15 | $20,16 | $19,76 | 10,40K |
| 2026-06-29 | $20,06 | +2,40 % | $19,56 | $20,37 | $19,50 | 12,00K |
| 2026-06-26 | $19,59 | +1,56 % | $19,40 | $19,82 | $18,91 | 108,40K |
| 2026-06-25 | $19,29 | -2,77 % | $19,98 | $20,35 | $19,21 | 36,30K |
| 2026-06-24 | $19,84 | -1,44 % | $20,14 | $20,37 | $19,82 | 17,60K |
| 2026-06-23 | $20,13 | +0,60 % | $19,87 | $20,25 | $19,87 | 12,70K |
| 2026-06-22 | $20,01 | -1,48 % | $20,18 | $20,50 | $20,00 | 18,00K |
| 2026-06-18 | $20,31 | +6,39 % | $19,41 | $20,50 | $19,26 | 46,80K |
| 2026-06-17 | $19,09 | -0,47 % | $19,20 | $19,25 | $19,09 | 10,80K |
| 2026-06-16 | $19,18 | -0,57 % | $19,34 | $19,45 | $19,17 | 7,80K |
| 2026-06-15 | $19,29 | -0,16 % | $19,20 | $19,36 | $19,17 | 4,30K |
| 2026-06-12 | $19,32 | -1,93 % | $19,70 | $19,70 | $18,24 | 8,00K |
| 2026-06-11 | $19,70 | +2,13 % | $19,30 | $19,70 | $18,99 | 7,20K |
| 2026-06-10 | $19,29 | +1,69 % | $18,98 | $19,38 | $18,75 | 31,50K |
| 2026-06-09 | $18,97 | +2,60 % | $18,45 | $18,97 | $18,45 | 10,50K |
| 2026-06-08 | $18,49 | +1,87 % | $18,10 | $18,56 | $18,10 | 8,90K |
| 2026-06-05 | $18,15 | +0,44 % | $18,14 | $18,20 | $18,14 | 6,30K |
| 2026-06-04 | $18,07 | +0,56 % | $18,02 | $18,38 | $18,02 | 8,30K |
| 2026-06-03 | $17,97 | -0,72 % | $18,07 | $18,17 | $17,88 | 16,40K |
| 2026-06-02 | $18,10 | -0,11 % | $18,12 | $18,40 | $18,10 | 6,80K |
| 2026-06-01 | $18,12 | -0,77 % | $18,19 | $18,35 | $17,97 | 10,50K |
| 2026-05-29 | $18,26 | -0,22 % | $18,32 | $18,75 | $18,19 | 10,50K |
| 2026-05-28 | $18,30 | +1,10 % | $18,11 | $18,63 | $18,11 | 7,20K |
| 2026-05-27 | $18,10 | -1,95 % | $18,48 | $18,48 | $18,07 | 11,90K |