79,500$
4,13%
Echtzeit-Aktienkurs EchoStar Corp
Bid:
Ask:
Aktienkurse zur EchoStar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 75,51 | 79,64 | 75,00 | 79,50 | 4,13% | 5.595.825,00 |
| 30.09.2025 | 77,39 | 77,51 | 74,20 | 76,35 | 3,67% | 6.693.851,00 |
| 29.09.2025 | 73,61 | 74,13 | 72,76 | 73,65 | 0,27% | 1.827.987,00 |
| 26.09.2025 | 73,23 | 74,78 | 73,14 | 73,45 | 0,42% | 3.406.139,00 |
| 25.09.2025 | 72,63 | 75,11 | 72,04 | 73,14 | 0,05% | 3.622.605,00 |
| 24.09.2025 | 74,16 | 74,50 | 72,97 | 73,10 | -0,73% | 2.860.472,00 |
| 23.09.2025 | 73,70 | 75,00 | 72,91 | 73,64 | 0,68% | 11.101.473,00 |
| 22.09.2025 | 73,06 | 74,29 | 71,71 | 73,14 | 0,91% | 5.287.720,00 |
| 19.09.2025 | 72,36 | 73,17 | 71,16 | 72,48 | 1,76% | 6.988.377,00 |
| 18.09.2025 | 71,99 | 72,87 | 70,71 | 71,23 | -0,79% | 3.979.403,00 |
| 17.09.2025 | 69,39 | 73,58 | 68,92 | 71,79 | 2,85% | 7.550.539,00 |
| 16.09.2025 | 71,89 | 72,06 | 69,14 | 69,80 | -2,97% | 5.512.624,00 |
| 15.09.2025 | 72,11 | 74,55 | 70,41 | 71,94 | -3,94% | 7.476.064,00 |
| 12.09.2025 | 77,05 | 77,27 | 74,11 | 74,89 | -2,79% | 5.553.184,00 |
| 11.09.2025 | 79,06 | 79,70 | 75,00 | 77,04 | -3,57% | 7.086.477,00 |
| 10.09.2025 | 83,50 | 85,00 | 79,50 | 79,89 | -4,40% | 4.706.593,00 |
| 09.09.2025 | 83,58 | 85,37 | 79,22 | 83,57 | 3,65% | 10.115.213,00 |
| 08.09.2025 | 81,53 | 84,48 | 75,50 | 80,63 | 19,91% | 23.973.360,00 |
| 05.09.2025 | 67,13 | 70,19 | 66,18 | 67,24 | 0,03% | 7.057.837,00 |
| 04.09.2025 | 64,08 | 67,36 | 63,39 | 67,22 | 5,26% | 4.535.088,00 |
| 03.09.2025 | 65,06 | 65,24 | 62,28 | 63,86 | -2,12% | 4.643.685,00 |
| 02.09.2025 | 60,94 | 65,54 | 60,35 | 65,24 | 5,58% | 6.883.991,00 |
| 29.08.2025 | 57,14 | 61,87 | 56,26 | 61,79 | 8,50% | 12.454.806,00 |
| 28.08.2025 | 58,71 | 58,85 | 54,74 | 56,95 | -3,08% | 8.126.371,00 |
| 27.08.2025 | 54,31 | 59,64 | 53,90 | 58,76 | 15,51% | 19.672.371,00 |
| 26.08.2025 | 54,11 | 55,19 | 50,62 | 50,87 | 70,25% | 46.072.803,00 |
| 25.08.2025 | 29,95 | 30,07 | 29,34 | 29,88 | 0,88% | 2.492.239,00 |
| 22.08.2025 | 27,54 | 29,69 | 27,40 | 29,62 | 7,71% | 2.308.130,00 |
| 21.08.2025 | 26,84 | 27,53 | 26,52 | 27,50 | -0,54% | 1.701.646,00 |
| 20.08.2025 | 27,34 | 27,98 | 27,17 | 27,65 | 0,58% | 1.708.268,00 |
| 19.08.2025 | 27,76 | 27,90 | 27,29 | 27,49 | -1,36% | 1.666.583,00 |
| 18.08.2025 | 27,32 | 28,07 | 27,24 | 27,87 | 0,04% | 1.169.240,00 |
| 15.08.2025 | 28,50 | 28,50 | 27,77 | 27,86 | -1,80% | 2.674.988,00 |
| 14.08.2025 | 28,00 | 28,45 | 27,48 | 28,37 | -0,14% | 1.321.400,00 |
| 13.08.2025 | 28,12 | 28,75 | 27,74 | 28,41 | 1,46% | 1.344.779,00 |
| 12.08.2025 | 27,91 | 28,47 | 27,50 | 28,00 | 1,89% | 1.820.838,00 |
| 11.08.2025 | 27,34 | 27,54 | 26,97 | 27,48 | 1,48% | 1.301.774,00 |
| 08.08.2025 | 27,59 | 27,91 | 26,47 | 27,08 | -0,99% | 1.901.628,00 |
| 07.08.2025 | 27,08 | 27,47 | 26,67 | 27,35 | 1,33% | 1.459.279,00 |
| 06.08.2025 | 27,00 | 27,64 | 26,52 | 26,99 | 0,97% | 2.663.633,00 |
| 05.08.2025 | 26,15 | 26,98 | 26,14 | 26,73 | 1,52% | 2.661.517,00 |
| 04.08.2025 | 27,13 | 28,07 | 26,06 | 26,33 | -2,26% | 4.666.284,00 |
| 01.08.2025 | 29,45 | 29,73 | 26,04 | 26,94 | -17,31% | 8.408.986,00 |
| 31.07.2025 | 32,35 | 33,80 | 32,19 | 32,58 | -0,73% | 3.550.407,00 |
| 30.07.2025 | 30,00 | 34,20 | 29,43 | 32,82 | 11,18% | 6.151.059,00 |
| 29.07.2025 | 30,13 | 30,30 | 29,29 | 29,52 | -0,84% | 1.649.306,00 |
| 28.07.2025 | 29,45 | 29,87 | 29,11 | 29,77 | 0,34% | 1.205.925,00 |
| 25.07.2025 | 29,78 | 29,89 | 28,89 | 29,67 | -0,57% | 1.221.839,00 |
| 24.07.2025 | 29,99 | 30,07 | 29,02 | 29,84 | 0,78% | 2.099.771,00 |
| 23.07.2025 | 28,16 | 29,65 | 28,13 | 29,61 | 5,30% | 1.806.369,00 |
| 22.07.2025 | 28,50 | 28,50 | 27,65 | 28,12 | -0,74% | 1.941.480,00 |
| 21.07.2025 | 28,98 | 29,77 | 28,18 | 28,33 | -0,98% | 2.349.772,00 |
| 18.07.2025 | 29,24 | 29,41 | 28,45 | 28,61 | -1,11% | 2.076.567,00 |
| 17.07.2025 | 29,01 | 29,29 | 28,76 | 28,93 | -0,55% | 2.211.881,00 |
| 16.07.2025 | 29,49 | 29,78 | 28,57 | 29,09 | -1,72% | 2.582.762,00 |
| 15.07.2025 | 29,87 | 30,36 | 29,57 | 29,60 | -1,04% | 2.102.962,00 |
| 14.07.2025 | 30,68 | 30,83 | 29,43 | 29,91 | -3,08% | 2.684.372,00 |
| 11.07.2025 | 32,07 | 32,07 | 30,21 | 30,86 | -3,94% | 3.533.743,00 |
| 10.07.2025 | 32,21 | 32,43 | 31,51 | 32,13 | -0,29% | 3.516.364,00 |
| 09.07.2025 | 32,93 | 33,04 | 32,05 | 32,22 | -1,35% | 2.487.259,00 |
| 08.07.2025 | 31,58 | 32,77 | 30,89 | 32,66 | 4,15% | 2.813.964,00 |
| 07.07.2025 | 30,95 | 32,07 | 30,36 | 31,36 | 0,00% | 3.272.464,00 |
| 03.07.2025 | 29,80 | 31,58 | 29,58 | 31,36 | 6,34% | 2.712.555,00 |
| 02.07.2025 | 28,57 | 29,71 | 28,08 | 29,49 | 3,95% | 2.632.825,00 |
| 01.07.2025 | 27,78 | 28,48 | 27,49 | 28,37 | 2,42% | 2.240.111,00 |
| 30.06.2025 | 28,90 | 29,00 | 27,42 | 27,70 | -3,84% | 2.740.152,00 |
| 27.06.2025 | 25,99 | 29,16 | 25,64 | 28,81 | 13,14% | 8.936.295,00 |
| 26.06.2025 | 25,21 | 25,59 | 24,36 | 25,46 | 3,37% | 2.791.417,00 |
| 25.06.2025 | 25,07 | 25,19 | 24,15 | 24,63 | -2,42% | 3.254.895,00 |
| 24.06.2025 | 25,27 | 26,05 | 25,16 | 25,24 | 0,36% | 2.858.213,00 |
| 23.06.2025 | 24,91 | 25,52 | 24,23 | 25,15 | 0,04% | 2.261.613,00 |
| 20.06.2025 | 25,34 | 26,15 | 25,00 | 25,14 | 1,09% | 6.366.456,00 |
| 18.06.2025 | 24,59 | 25,30 | 24,16 | 24,87 | 2,01% | 3.540.496,00 |
| 17.06.2025 | 24,91 | 25,46 | 23,97 | 24,38 | -2,91% | 5.556.918,00 |
| 16.06.2025 | 24,27 | 25,29 | 23,87 | 25,11 | 49,11% | 15.738.834,00 |
| 13.06.2025 | 17,68 | 18,00 | 16,73 | 16,84 | -6,83% | 3.694.204,00 |
| 12.06.2025 | 17,43 | 18,13 | 17,36 | 18,08 | 4,66% | 3.630.861,00 |
| 11.06.2025 | 16,81 | 17,41 | 16,60 | 17,27 | 3,17% | 3.211.664,00 |
| 10.06.2025 | 16,00 | 16,82 | 15,86 | 16,74 | 4,69% | 5.090.387,00 |
| 09.06.2025 | 15,76 | 16,73 | 14,90 | 15,99 | -8,52% | 5.967.498,00 |
| 06.06.2025 | 18,99 | 19,01 | 17,02 | 17,48 | -8,22% | 4.482.522,00 |
| 05.06.2025 | 16,24 | 19,10 | 16,09 | 19,05 | 17,56% | 8.937.137,00 |
| 04.06.2025 | 16,13 | 16,29 | 15,50 | 16,20 | 0,31% | 7.156.612,00 |
| 03.06.2025 | 17,49 | 17,59 | 15,85 | 16,15 | -11,31% | 8.086.258,00 |
| 02.06.2025 | 17,71 | 18,43 | 16,68 | 18,21 | 2,74% | 4.473.503,00 |
| 30.05.2025 | 18,25 | 18,63 | 17,53 | 17,73 | -12,12% | 10.537.774,00 |
| 29.05.2025 | 20,15 | 20,33 | 19,83 | 20,17 | 1,10% | 1.430.131,00 |
| 28.05.2025 | 20,25 | 20,50 | 19,90 | 19,95 | -1,43% | 1.150.053,00 |
| 27.05.2025 | 20,08 | 20,79 | 20,08 | 20,24 | 2,43% | 1.738.254,00 |
| 23.05.2025 | 20,61 | 20,99 | 19,56 | 19,76 | -5,68% | 1.818.619,00 |
| 22.05.2025 | 20,94 | 21,17 | 20,75 | 20,95 | -0,90% | 1.413.816,00 |
| 21.05.2025 | 21,85 | 22,00 | 21,10 | 21,14 | -4,60% | 1.652.786,00 |
| 20.05.2025 | 21,78 | 22,32 | 21,72 | 22,16 | 0,73% | 2.016.615,00 |
| 19.05.2025 | 22,80 | 23,05 | 21,93 | 22,00 | -5,94% | 1.801.303,00 |
| 16.05.2025 | 22,98 | 23,73 | 22,57 | 23,39 | 2,14% | 2.616.220,00 |
| 15.05.2025 | 22,50 | 23,50 | 22,10 | 22,90 | 0,50% | 3.414.790,00 |
| 14.05.2025 | 19,62 | 22,81 | 19,16 | 22,79 | 15,19% | 7.288.535,00 |
| 13.05.2025 | 20,05 | 20,20 | 17,60 | 19,78 | -1,98% | 12.571.748,00 |
| 12.05.2025 | 24,38 | 24,90 | 18,37 | 20,18 | -16,58% | 12.583.145,00 |
| 09.05.2025 | 24,05 | 25,26 | 23,87 | 24,19 | 1,43% | 2.304.860,00 |