5,770$
1,94%
Echtzeit-Aktienkurs DISH Network Corp
Bid:
Ask:
Aktienkurse zur DISH Network Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2023 | 5,64 | 5,97 | 5,57 | 5,77 | 1,94% | 50.815.955,00 |
| 28.12.2023 | 5,29 | 5,76 | 5,24 | 5,66 | 6,79% | 16.941.342,00 |
| 27.12.2023 | 5,20 | 5,50 | 5,15 | 5,30 | 1,92% | 11.762.186,00 |
| 26.12.2023 | 5,05 | 5,25 | 5,01 | 5,20 | 4,00% | 5.459.492,00 |
| 22.12.2023 | 4,89 | 5,02 | 4,84 | 5,00 | 2,25% | 4.107.533,00 |
| 21.12.2023 | 4,82 | 4,91 | 4,78 | 4,89 | 2,52% | 5.301.678,00 |
| 20.12.2023 | 4,92 | 4,99 | 4,69 | 4,77 | -2,05% | 5.256.190,00 |
| 19.12.2023 | 4,69 | 4,92 | 4,69 | 4,87 | 4,84% | 5.273.014,00 |
| 18.12.2023 | 4,68 | 4,82 | 4,57 | 4,65 | -0,32% | 4.613.816,00 |
| 15.12.2023 | 4,87 | 4,95 | 4,57 | 4,66 | -3,22% | 6.646.656,00 |
| 14.12.2023 | 4,61 | 4,94 | 4,60 | 4,82 | 7,96% | 7.278.924,00 |
| 13.12.2023 | 4,21 | 4,49 | 4,09 | 4,46 | 3,96% | 5.598.127,00 |
| 12.12.2023 | 4,43 | 4,43 | 4,23 | 4,29 | -3,92% | 5.962.036,00 |
| 11.12.2023 | 4,53 | 4,61 | 4,29 | 4,47 | -2,30% | 7.168.437,00 |
| 08.12.2023 | 4,35 | 4,62 | 4,33 | 4,57 | 4,58% | 9.830.360,00 |
| 07.12.2023 | 3,96 | 4,39 | 3,93 | 4,37 | 10,08% | 9.945.346,00 |
| 06.12.2023 | 3,85 | 4,05 | 3,85 | 3,97 | 3,39% | 7.622.370,00 |
| 05.12.2023 | 3,88 | 3,90 | 3,78 | 3,84 | -2,04% | 6.910.667,00 |
| 04.12.2023 | 3,85 | 4,01 | 3,84 | 3,92 | 0,00% | 7.305.612,00 |
| 01.12.2023 | 3,61 | 3,93 | 3,58 | 3,92 | 7,10% | 7.679.126,00 |
| 30.11.2023 | 3,63 | 3,68 | 3,56 | 3,66 | 0,55% | 5.431.767,00 |
| 29.11.2023 | 3,53 | 3,73 | 3,53 | 3,64 | 2,82% | 11.144.918,00 |
| 28.11.2023 | 3,66 | 3,67 | 3,51 | 3,54 | -4,32% | 7.202.473,00 |
| 27.11.2023 | 3,63 | 3,74 | 3,60 | 3,70 | 1,09% | 5.559.752,00 |
| 24.11.2023 | 3,64 | 3,70 | 3,60 | 3,66 | 0,27% | 1.632.892,00 |
| 22.11.2023 | 3,69 | 3,76 | 3,62 | 3,65 | -0,14% | 4.713.395,00 |
| 21.11.2023 | 3,67 | 3,76 | 3,57 | 3,66 | 0,00% | 7.510.858,00 |
| 20.11.2023 | 3,53 | 3,67 | 3,47 | 3,66 | 2,38% | 9.589.161,00 |
| 17.11.2023 | 3,38 | 3,58 | 3,26 | 3,57 | 7,21% | 12.904.612,00 |
| 16.11.2023 | 3,45 | 3,47 | 3,27 | 3,33 | -3,76% | 10.010.596,00 |
| 15.11.2023 | 3,43 | 3,62 | 3,43 | 3,46 | -0,29% | 9.467.369,00 |
| 14.11.2023 | 3,49 | 3,63 | 3,41 | 3,47 | 4,20% | 10.426.440,00 |
| 13.11.2023 | 3,39 | 3,51 | 3,28 | 3,33 | -3,20% | 9.179.715,00 |
| 10.11.2023 | 3,41 | 3,53 | 3,32 | 3,44 | -0,29% | 10.401.806,00 |
| 09.11.2023 | 3,68 | 3,71 | 3,33 | 3,45 | -5,48% | 15.960.980,00 |
| 08.11.2023 | 3,47 | 3,70 | 3,47 | 3,65 | 3,84% | 21.478.826,00 |
| 07.11.2023 | 3,37 | 3,72 | 3,21 | 3,52 | 2,24% | 36.717.658,00 |
| 06.11.2023 | 4,70 | 4,85 | 3,41 | 3,44 | -37,38% | 70.324.745,00 |
| 03.11.2023 | 5,28 | 5,56 | 5,26 | 5,49 | 5,17% | 12.215.855,00 |
| 02.11.2023 | 4,98 | 5,24 | 4,96 | 5,22 | 6,75% | 6.330.660,00 |
| 01.11.2023 | 4,75 | 4,96 | 4,75 | 4,89 | -0,20% | 6.767.385,00 |
| 31.10.2023 | 4,79 | 4,91 | 4,75 | 4,90 | 2,51% | 4.815.116,00 |
| 30.10.2023 | 4,72 | 4,86 | 4,71 | 4,78 | 2,03% | 5.218.722,00 |
| 27.10.2023 | 4,84 | 4,93 | 4,65 | 4,69 | -3,50% | 5.374.282,00 |
| 26.10.2023 | 4,77 | 4,96 | 4,74 | 4,86 | 1,46% | 4.425.355,00 |
| 25.10.2023 | 4,83 | 4,91 | 4,77 | 4,79 | -2,15% | 4.047.424,00 |
| 24.10.2023 | 4,78 | 5,03 | 4,78 | 4,89 | 2,73% | 5.878.226,00 |
| 23.10.2023 | 4,95 | 5,09 | 4,75 | 4,76 | -4,42% | 8.100.863,00 |
| 20.10.2023 | 4,90 | 5,11 | 4,89 | 4,98 | 0,61% | 5.947.124,00 |
| 19.10.2023 | 5,12 | 5,12 | 4,91 | 4,95 | -1,98% | 7.569.774,00 |
| 18.10.2023 | 4,90 | 5,16 | 4,90 | 5,05 | 0,60% | 6.317.402,00 |
| 17.10.2023 | 4,88 | 5,08 | 4,86 | 5,02 | 1,21% | 6.283.043,00 |
| 16.10.2023 | 5,02 | 5,15 | 4,95 | 4,96 | -1,39% | 6.389.529,00 |
| 13.10.2023 | 5,10 | 5,22 | 4,96 | 5,03 | -1,95% | 7.276.735,00 |
| 12.10.2023 | 5,02 | 5,25 | 4,95 | 5,13 | 1,18% | 5.605.143,00 |
| 11.10.2023 | 5,15 | 5,22 | 5,03 | 5,07 | -1,55% | 3.999.173,00 |
| 10.10.2023 | 5,08 | 5,31 | 5,08 | 5,15 | 0,59% | 6.588.522,00 |
| 09.10.2023 | 4,87 | 5,25 | 4,85 | 5,12 | 2,61% | 8.252.773,00 |
| 06.10.2023 | 5,06 | 5,17 | 4,99 | 4,99 | -3,67% | 6.481.650,00 |
| 05.10.2023 | 4,97 | 5,26 | 4,88 | 5,18 | 4,12% | 12.422.311,00 |
| 04.10.2023 | 5,11 | 5,22 | 4,93 | 4,98 | -3,40% | 10.049.647,00 |
| 03.10.2023 | 5,49 | 5,56 | 5,02 | 5,15 | -7,87% | 13.973.112,00 |
| 02.10.2023 | 5,87 | 5,92 | 5,57 | 5,59 | -4,61% | 8.138.921,00 |
| 29.09.2023 | 5,93 | 6,04 | 5,82 | 5,86 | -0,85% | 4.706.427,00 |
| 28.09.2023 | 5,70 | 5,92 | 5,64 | 5,91 | 3,32% | 6.619.762,00 |
| 27.09.2023 | 5,75 | 5,83 | 5,61 | 5,72 | 0,00% | 6.206.046,00 |
| 26.09.2023 | 6,11 | 6,15 | 5,71 | 5,72 | -7,44% | 10.784.527,00 |
| 25.09.2023 | 6,21 | 6,24 | 6,05 | 6,18 | -1,44% | 6.067.722,00 |
| 22.09.2023 | 6,39 | 6,43 | 6,22 | 6,27 | -1,26% | 5.870.794,00 |
| 21.09.2023 | 6,20 | 6,42 | 6,17 | 6,35 | -0,94% | 5.645.651,00 |
| 20.09.2023 | 6,56 | 6,68 | 6,41 | 6,41 | -1,08% | 5.341.772,00 |
| 19.09.2023 | 6,47 | 6,74 | 6,41 | 6,48 | 1,57% | 6.357.481,00 |
| 18.09.2023 | 6,54 | 6,54 | 6,33 | 6,38 | -2,45% | 6.173.577,00 |
| 15.09.2023 | 6,76 | 6,94 | 6,50 | 6,54 | -4,11% | 13.452.922,00 |
| 14.09.2023 | 6,35 | 6,83 | 6,31 | 6,82 | 8,95% | 10.041.199,00 |
| 13.09.2023 | 6,16 | 6,28 | 5,98 | 6,26 | 2,12% | 6.633.067,00 |
| 12.09.2023 | 6,14 | 6,24 | 6,04 | 6,13 | -0,16% | 5.818.460,00 |
| 11.09.2023 | 6,38 | 6,45 | 6,13 | 6,14 | -2,54% | 6.620.698,00 |
| 08.09.2023 | 6,00 | 6,36 | 5,95 | 6,30 | 4,83% | 8.439.273,00 |
| 07.09.2023 | 6,11 | 6,14 | 5,98 | 6,01 | -3,22% | 9.040.448,00 |
| 06.09.2023 | 6,08 | 6,22 | 5,93 | 6,21 | 1,64% | 10.876.134,00 |
| 05.09.2023 | 5,94 | 6,23 | 5,89 | 6,11 | 2,52% | 11.770.076,00 |
| 01.09.2023 | 6,02 | 6,08 | 5,93 | 5,96 | -0,50% | 8.093.853,00 |
| 31.08.2023 | 6,01 | 6,10 | 5,97 | 5,99 | -0,33% | 7.366.626,00 |
| 30.08.2023 | 6,12 | 6,13 | 5,97 | 6,01 | -1,64% | 8.420.517,00 |
| 29.08.2023 | 6,09 | 6,27 | 5,99 | 6,11 | 1,16% | 7.873.169,00 |
| 28.08.2023 | 6,06 | 6,22 | 6,00 | 6,04 | 0,67% | 5.541.295,00 |
| 25.08.2023 | 6,23 | 6,36 | 5,96 | 6,00 | -3,69% | 8.877.430,00 |
| 24.08.2023 | 6,33 | 6,39 | 6,12 | 6,23 | -1,58% | 6.109.081,00 |
| 23.08.2023 | 6,33 | 6,48 | 6,32 | 6,33 | 0,00% | 5.431.573,00 |
| 22.08.2023 | 6,46 | 6,51 | 6,25 | 6,33 | -1,17% | 7.899.704,00 |
| 21.08.2023 | 6,61 | 6,65 | 6,23 | 6,41 | -4,26% | 10.370.640,00 |
| 18.08.2023 | 6,80 | 6,87 | 6,68 | 6,69 | -3,32% | 8.296.407,00 |
| 17.08.2023 | 7,09 | 7,26 | 6,86 | 6,92 | -2,67% | 9.927.929,00 |
| 16.08.2023 | 7,41 | 7,48 | 7,09 | 7,11 | -5,95% | 8.890.838,00 |
| 15.08.2023 | 7,63 | 7,76 | 7,52 | 7,56 | -3,08% | 7.942.096,00 |
| 14.08.2023 | 8,01 | 8,02 | 7,75 | 7,80 | -3,23% | 9.980.774,00 |
| 11.08.2023 | 8,04 | 8,25 | 8,00 | 8,06 | -1,23% | 6.563.300,00 |
| 10.08.2023 | 8,37 | 8,57 | 7,95 | 8,16 | -1,33% | 12.593.468,00 |
| 09.08.2023 | 8,56 | 8,73 | 8,12 | 8,27 | -1,19% | 16.809.534,00 |