109,230$
-2,24%
Echtzeit-Aktienkurs EchoStar Corp
Bid:
Ask:
Aktienkurse zur EchoStar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 109,78 | 110,64 | 104,14 | 109,23 | -2,24% | 21.680.042,00 |
| 17.06.2026 | 120,00 | 124,20 | 110,58 | 111,73 | -7,64% | 13.806.600,00 |
| 16.06.2026 | 118,87 | 124,14 | 114,18 | 120,97 | 2,63% | 21.174.025,00 |
| 15.06.2026 | 117,33 | 118,88 | 108,90 | 117,87 | 3,25% | 17.506.419,00 |
| 12.06.2026 | 131,13 | 131,22 | 106,56 | 114,16 | -10,90% | 50.001.005,00 |
| 11.06.2026 | 117,73 | 128,42 | 115,52 | 128,12 | 11,18% | 15.901.927,00 |
| 10.06.2026 | 118,00 | 118,18 | 113,45 | 115,24 | -1,32% | 7.760.849,00 |
| 09.06.2026 | 118,28 | 121,47 | 113,29 | 116,78 | 0,14% | 7.270.684,00 |
| 08.06.2026 | 118,29 | 118,66 | 109,70 | 116,62 | 0,29% | 11.539.419,00 |
| 05.06.2026 | 121,00 | 121,85 | 113,50 | 116,28 | -6,68% | 9.679.134,00 |
| 04.06.2026 | 119,50 | 126,57 | 117,75 | 124,60 | 3,04% | 6.123.875,00 |
| 03.06.2026 | 122,35 | 125,03 | 120,17 | 120,92 | -2,13% | 5.413.460,00 |
| 02.06.2026 | 126,90 | 128,85 | 122,50 | 123,55 | -3,04% | 4.502.203,00 |
| 01.06.2026 | 128,38 | 129,88 | 123,57 | 127,42 | -1,39% | 5.498.749,00 |
| 29.05.2026 | 126,26 | 129,38 | 121,26 | 129,22 | -1,41% | 8.471.636,00 |
| 28.05.2026 | 121,81 | 131,77 | 119,55 | 131,07 | 7,03% | 8.201.980,00 |
| 27.05.2026 | 123,10 | 128,00 | 121,30 | 122,46 | -0,54% | 7.075.285,00 |
| 26.05.2026 | 129,35 | 131,49 | 120,90 | 123,12 | -0,87% | 11.139.222,00 |
| 22.05.2026 | 130,31 | 130,46 | 122,73 | 124,20 | -3,30% | 11.039.540,00 |
| 21.05.2026 | 139,69 | 141,58 | 128,10 | 128,44 | -9,42% | 8.911.261,00 |
| 20.05.2026 | 137,92 | 142,73 | 132,90 | 141,80 | 3,84% | 5.443.723,00 |
| 19.05.2026 | 134,50 | 137,98 | 132,00 | 136,56 | 0,10% | 3.855.689,00 |
| 18.05.2026 | 146,75 | 147,25 | 135,11 | 136,42 | -0,59% | 8.929.055,00 |
| 15.05.2026 | 133,94 | 139,00 | 132,50 | 137,23 | 1,57% | 5.254.132,00 |
| 14.05.2026 | 133,68 | 139,54 | 132,60 | 135,11 | 1,44% | 4.656.183,00 |
| 13.05.2026 | 132,27 | 137,47 | 129,63 | 133,19 | 2,89% | 8.060.175,00 |
| 12.05.2026 | 127,00 | 129,60 | 122,55 | 129,45 | 0,33% | 5.782.053,00 |
| 11.05.2026 | 127,88 | 132,10 | 126,06 | 129,03 | 1,48% | 4.671.694,00 |
| 08.05.2026 | 123,75 | 127,26 | 122,63 | 127,15 | 3,69% | 3.038.311,00 |
| 07.05.2026 | 126,76 | 126,76 | 121,60 | 122,62 | -2,49% | 3.512.329,00 |
| 06.05.2026 | 118,73 | 126,78 | 117,47 | 125,75 | 7,17% | 5.955.869,00 |
| 05.05.2026 | 120,65 | 120,98 | 116,54 | 117,34 | -2,53% | 3.776.364,00 |
| 04.05.2026 | 122,58 | 122,90 | 119,17 | 120,38 | -2,26% | 3.005.467,00 |
| 01.05.2026 | 123,32 | 124,34 | 121,56 | 123,16 | 0,02% | 2.345.706,00 |
| 30.04.2026 | 120,88 | 124,96 | 120,50 | 123,14 | 2,81% | 2.816.262,00 |
| 29.04.2026 | 123,34 | 124,00 | 119,49 | 119,77 | -3,18% | 6.794.641,00 |
| 28.04.2026 | 120,45 | 124,44 | 119,20 | 123,70 | 1,70% | 3.309.590,00 |
| 27.04.2026 | 118,00 | 122,03 | 116,72 | 121,63 | 3,51% | 5.164.927,00 |
| 24.04.2026 | 122,08 | 122,08 | 116,32 | 117,50 | -3,31% | 6.237.777,00 |
| 23.04.2026 | 121,57 | 123,35 | 119,79 | 121,52 | -0,69% | 3.396.375,00 |
| 22.04.2026 | 126,65 | 127,38 | 119,68 | 122,36 | -1,24% | 7.486.220,00 |
| 21.04.2026 | 137,09 | 137,39 | 122,79 | 123,90 | -8,30% | 7.551.009,00 |
| 20.04.2026 | 134,29 | 137,44 | 133,02 | 135,11 | 1,43% | 3.657.881,00 |
| 17.04.2026 | 135,27 | 135,68 | 132,09 | 133,20 | 0,54% | 5.804.168,00 |
| 16.04.2026 | 131,37 | 133,21 | 129,50 | 132,49 | 0,87% | 3.114.609,00 |
| 15.04.2026 | 132,13 | 135,88 | 130,31 | 131,35 | 0,67% | 5.645.215,00 |
| 14.04.2026 | 127,91 | 131,73 | 126,14 | 130,47 | 3,87% | 4.786.352,00 |
| 13.04.2026 | 128,50 | 129,25 | 125,00 | 125,61 | -2,32% | 2.853.412,00 |
| 10.04.2026 | 120,09 | 132,43 | 117,76 | 128,59 | 7,04% | 9.089.042,00 |
| 09.04.2026 | 122,71 | 124,83 | 117,50 | 120,13 | -2,26% | 5.153.649,00 |
| 08.04.2026 | 129,13 | 129,21 | 121,37 | 122,91 | -1,50% | 6.215.469,00 |
| 07.04.2026 | 125,22 | 126,47 | 122,14 | 124,78 | -1,71% | 3.762.667,00 |
| 06.04.2026 | 129,17 | 129,50 | 125,68 | 126,95 | -1,34% | 4.851.002,00 |
| 02.04.2026 | 118,10 | 130,00 | 118,04 | 128,68 | 6,72% | 10.713.742,00 |
| 01.04.2026 | 118,49 | 124,00 | 117,71 | 120,58 | 3,00% | 7.023.263,00 |
| 31.03.2026 | 115,09 | 120,76 | 113,52 | 117,07 | 4,30% | 14.600.975,00 |
| 30.03.2026 | 116,10 | 118,31 | 110,03 | 112,24 | -2,59% | 4.788.502,00 |
| 27.03.2026 | 111,54 | 116,60 | 111,01 | 115,23 | 3,32% | 5.696.361,00 |
| 26.03.2026 | 117,26 | 117,74 | 109,70 | 111,52 | -6,34% | 9.211.362,00 |
| 25.03.2026 | 116,82 | 124,61 | 116,14 | 119,07 | 7,43% | 13.291.495,00 |
| 24.03.2026 | 109,58 | 114,21 | 108,97 | 110,84 | 1,22% | 4.618.436,00 |
| 23.03.2026 | 111,00 | 112,89 | 105,35 | 109,50 | -0,15% | 6.790.271,00 |
| 20.03.2026 | 109,93 | 111,50 | 104,13 | 109,66 | 0,49% | 41.705.324,00 |
| 19.03.2026 | 106,99 | 109,97 | 106,06 | 109,13 | 1,24% | 5.136.599,00 |
| 18.03.2026 | 111,85 | 113,03 | 107,49 | 107,79 | -3,99% | 4.110.598,00 |
| 17.03.2026 | 114,10 | 116,44 | 112,11 | 112,27 | -1,80% | 3.599.850,00 |
| 16.03.2026 | 110,18 | 114,81 | 110,00 | 114,33 | 5,51% | 4.887.204,00 |
| 13.03.2026 | 108,83 | 109,50 | 105,57 | 108,36 | 0,61% | 3.146.132,00 |
| 12.03.2026 | 110,41 | 111,18 | 107,43 | 107,70 | -3,99% | 6.219.986,00 |
| 11.03.2026 | 107,58 | 114,00 | 107,40 | 112,18 | 3,37% | 5.580.535,00 |
| 10.03.2026 | 110,62 | 112,40 | 106,75 | 108,52 | -1,27% | 5.987.428,00 |
| 09.03.2026 | 106,15 | 110,64 | 104,90 | 109,92 | 3,46% | 6.290.609,00 |
| 06.03.2026 | 107,30 | 111,15 | 105,28 | 106,24 | -4,14% | 3.761.710,00 |
| 05.03.2026 | 114,07 | 116,83 | 109,65 | 110,83 | -2,84% | 4.086.906,00 |
| 04.03.2026 | 118,36 | 118,50 | 110,50 | 114,07 | -2,47% | 4.006.059,00 |
| 03.03.2026 | 115,24 | 119,48 | 113,52 | 116,96 | -1,45% | 4.014.027,00 |
| 02.03.2026 | 116,96 | 121,64 | 114,15 | 118,68 | 2,74% | 6.954.676,00 |
| 27.02.2026 | 107,21 | 119,50 | 105,32 | 115,51 | 6,58% | 7.784.969,00 |
| 26.02.2026 | 107,38 | 108,94 | 105,79 | 108,38 | 1,25% | 3.112.039,00 |
| 25.02.2026 | 108,61 | 109,18 | 104,63 | 107,04 | 0,13% | 3.620.885,00 |
| 24.02.2026 | 107,05 | 107,62 | 104,77 | 106,90 | -0,52% | 3.171.901,00 |
| 23.02.2026 | 109,00 | 110,22 | 107,05 | 107,46 | -2,63% | 2.333.215,00 |
| 20.02.2026 | 114,51 | 114,75 | 109,79 | 110,36 | -3,90% | 2.361.501,00 |
| 19.02.2026 | 113,00 | 117,23 | 112,68 | 114,84 | 0,37% | 2.169.155,00 |
| 18.02.2026 | 112,73 | 116,48 | 112,51 | 114,42 | 1,22% | 2.725.768,00 |
| 17.02.2026 | 112,00 | 115,03 | 110,25 | 113,04 | -0,10% | 1.812.121,00 |
| 13.02.2026 | 109,87 | 116,61 | 108,11 | 113,15 | 2,39% | 4.233.537,00 |
| 12.02.2026 | 110,22 | 111,56 | 107,25 | 110,51 | 0,38% | 3.705.054,00 |
| 11.02.2026 | 116,20 | 116,32 | 108,11 | 110,09 | -4,87% | 5.500.963,00 |
| 10.02.2026 | 114,77 | 117,86 | 114,00 | 115,72 | 0,51% | 4.028.621,00 |
| 09.02.2026 | 113,50 | 115,52 | 111,02 | 115,13 | 3,11% | 3.281.775,00 |
| 06.02.2026 | 110,23 | 112,31 | 108,71 | 111,66 | 4,33% | 3.765.043,00 |
| 05.02.2026 | 109,11 | 112,42 | 106,60 | 107,03 | -3,31% | 4.122.895,00 |
| 04.02.2026 | 114,61 | 114,77 | 107,12 | 110,69 | -3,60% | 6.438.283,00 |
| 03.02.2026 | 119,98 | 122,99 | 112,90 | 114,82 | -1,48% | 5.547.877,00 |
| 02.02.2026 | 111,06 | 121,31 | 111,06 | 116,55 | 2,94% | 6.886.977,00 |
| 30.01.2026 | 116,08 | 117,00 | 109,57 | 113,22 | -0,21% | 7.327.135,00 |
| 29.01.2026 | 128,01 | 129,50 | 112,66 | 113,46 | -11,77% | 11.286.776,00 |
| 28.01.2026 | 129,59 | 131,94 | 128,01 | 128,59 | 2,21% | 5.613.169,00 |
| 27.01.2026 | 120,79 | 126,27 | 119,50 | 125,81 | 5,09% | 8.047.160,00 |