22,400€
-0,44%
Echtzeit-Aktienkurs EchoStar Corp.
Bid:
Ask:
Aktienkurse zur EchoStar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 22,50 | 22,70 | 22,40 | 22,40 | -0,44% | 200,00 |
| 21.11.2024 | 22,50 | 23,30 | 22,10 | 22,50 | -0,88% | 89,00 |
| 20.11.2024 | 22,40 | 23,10 | 21,90 | 22,70 | -0,87% | 89,00 |
| 19.11.2024 | 22,40 | 23,10 | 21,70 | 22,90 | 2,23% | 6,00 |
| 18.11.2024 | 21,70 | 22,70 | 21,30 | 22,40 | 2,75% | - |
| 15.11.2024 | 21,80 | 22,30 | 21,30 | 21,80 | 4,31% | 32,00 |
| 14.11.2024 | 20,30 | 21,50 | 19,80 | 20,90 | 2,96% | - |
| 13.11.2024 | 21,40 | 21,70 | 20,30 | 20,30 | -5,14% | 200,00 |
| 12.11.2024 | 24,50 | 24,70 | 20,70 | 21,40 | -12,65% | 100,00 |
| 11.11.2024 | 24,00 | 24,90 | 24,00 | 24,50 | 2,08% | 131,00 |
| 08.11.2024 | 24,20 | 24,50 | 23,90 | 24,00 | -0,83% | 12,00 |
| 07.11.2024 | 25,50 | 25,70 | 24,10 | 24,20 | -4,72% | - |
| 06.11.2024 | 23,20 | 25,50 | 23,10 | 25,40 | 12,89% | - |
| 05.11.2024 | 22,30 | 22,90 | 21,90 | 22,50 | 0,90% | - |
| 04.11.2024 | 22,60 | 23,10 | 22,10 | 22,30 | -1,33% | - |
| 01.11.2024 | 23,10 | 23,90 | 22,60 | 22,60 | -2,16% | - |
| 31.10.2024 | 23,20 | 23,40 | 22,70 | 23,10 | -0,43% | - |
| 30.10.2024 | 23,30 | 23,70 | 23,00 | 23,20 | -1,28% | - |
| 29.10.2024 | 23,30 | 23,60 | 22,90 | 23,50 | 0,86% | - |
| 28.10.2024 | 23,30 | 23,90 | 23,20 | 23,30 | 0,43% | - |
| 25.10.2024 | 23,30 | 23,50 | 22,90 | 23,20 | 0,00% | - |
| 24.10.2024 | 23,30 | 23,70 | 22,90 | 23,20 | -0,43% | - |
| 23.10.2024 | 23,10 | 23,50 | 22,80 | 23,30 | 0,87% | - |
| 22.10.2024 | 22,70 | 23,10 | 22,40 | 23,10 | 1,76% | - |
| 21.10.2024 | 23,30 | 23,60 | 22,70 | 22,70 | -2,58% | - |
| 18.10.2024 | 23,50 | 23,90 | 23,30 | 23,30 | -0,85% | - |
| 17.10.2024 | 23,70 | 24,10 | 23,40 | 23,50 | -0,84% | - |
| 16.10.2024 | 23,70 | 24,30 | 23,40 | 23,70 | 0,00% | 70,00 |
| 15.10.2024 | 23,10 | 23,90 | 22,90 | 23,70 | 2,60% | - |
| 14.10.2024 | 22,80 | 23,50 | 22,40 | 23,10 | 0,87% | 1,00 |
| 11.10.2024 | 23,30 | 23,80 | 22,30 | 22,90 | -1,72% | - |
| 10.10.2024 | 23,90 | 24,40 | 23,10 | 23,30 | -2,51% | - |
| 09.10.2024 | 23,10 | 24,10 | 22,90 | 23,90 | 3,46% | - |
| 08.10.2024 | 21,90 | 23,50 | 21,70 | 23,10 | 5,48% | - |
| 07.10.2024 | 21,20 | 22,00 | 20,90 | 21,90 | 3,30% | 45,00 |
| 04.10.2024 | 21,50 | 21,80 | 20,90 | 21,20 | -1,40% | 9,00 |
| 03.10.2024 | 22,10 | 22,20 | 21,30 | 21,50 | -1,83% | 4,00 |
| 02.10.2024 | 21,80 | 22,50 | 21,50 | 21,90 | 0,92% | - |
| 01.10.2024 | 22,30 | 22,30 | 20,70 | 21,70 | -2,69% | - |
| 30.09.2024 | 25,10 | 26,20 | 20,10 | 22,30 | -11,51% | 39,00 |
| 27.09.2024 | 23,10 | 26,90 | 23,10 | 25,20 | 9,09% | 320,00 |
| 26.09.2024 | 23,10 | 23,30 | 22,70 | 23,10 | 0,00% | 11,00 |
| 25.09.2024 | 22,70 | 23,70 | 22,30 | 23,10 | 1,76% | - |
| 24.09.2024 | 23,50 | 23,80 | 22,10 | 22,70 | -3,40% | - |
| 23.09.2024 | 24,50 | 24,80 | 22,70 | 23,50 | -4,86% | 12,00 |
| 20.09.2024 | 23,10 | 24,90 | 22,50 | 24,70 | 6,93% | 139,00 |
| 19.09.2024 | 23,10 | 23,80 | 22,90 | 23,10 | 0,00% | 2,00 |
| 18.09.2024 | 23,30 | 23,80 | 22,70 | 23,10 | -0,86% | 122,00 |
| 17.09.2024 | 23,70 | 24,40 | 22,90 | 23,30 | -1,69% | 10,00 |
| 16.09.2024 | 22,40 | 24,30 | 22,00 | 23,70 | 8,22% | 337,00 |
| 13.09.2024 | 20,10 | 22,00 | 20,05 | 21,90 | 8,68% | 60,00 |
| 12.09.2024 | 19,90 | 20,50 | 19,65 | 20,15 | 1,00% | 387,00 |
| 11.09.2024 | 19,55 | 20,90 | 18,65 | 19,95 | 2,05% | - |
| 10.09.2024 | 19,55 | 19,80 | 18,80 | 19,55 | 0,26% | - |
| 09.09.2024 | 20,15 | 20,50 | 19,20 | 19,50 | -3,23% | - |
| 06.09.2024 | 19,95 | 20,70 | 19,55 | 20,15 | 1,26% | 382,00 |
| 05.09.2024 | 16,60 | 20,10 | 16,45 | 19,90 | 19,88% | 125,00 |
| 04.09.2024 | 16,40 | 16,65 | 16,25 | 16,60 | 1,22% | - |
| 03.09.2024 | 16,80 | 16,80 | 16,05 | 16,40 | -2,38% | - |
| 02.09.2024 | 16,80 | 16,80 | 16,70 | 16,80 | 0,00% | - |
| 30.08.2024 | 16,60 | 16,85 | 16,40 | 16,80 | 1,20% | - |
| 29.08.2024 | 17,20 | 17,50 | 16,55 | 16,60 | -3,49% | - |
| 28.08.2024 | 17,35 | 17,90 | 17,10 | 17,20 | -0,58% | - |
| 27.08.2024 | 17,80 | 18,10 | 17,30 | 17,30 | -2,81% | - |
| 26.08.2024 | 17,45 | 17,90 | 17,40 | 17,80 | 1,71% | - |
| 23.08.2024 | 16,80 | 17,60 | 16,80 | 17,50 | 4,17% | - |
| 22.08.2024 | 16,60 | 16,90 | 16,10 | 16,80 | 1,20% | - |
| 21.08.2024 | 16,10 | 16,60 | 15,90 | 16,60 | 3,43% | - |
| 20.08.2024 | 16,00 | 16,25 | 15,65 | 16,05 | 0,31% | - |
| 19.08.2024 | 16,30 | 16,40 | 15,80 | 16,00 | -1,54% | - |
| 16.08.2024 | 16,20 | 16,50 | 16,10 | 16,25 | -0,31% | - |
| 15.08.2024 | 15,80 | 16,50 | 15,80 | 16,30 | 3,16% | 63,00 |
| 14.08.2024 | 15,90 | 16,00 | 15,20 | 15,80 | 0,00% | - |
| 13.08.2024 | 14,20 | 15,90 | 14,00 | 15,80 | 11,66% | 5,00 |
| 12.08.2024 | 15,35 | 15,45 | 13,55 | 14,15 | -8,12% | - |
| 09.08.2024 | 18,40 | 18,45 | 15,30 | 15,40 | -16,30% | 2,00 |
| 08.08.2024 | 17,80 | 18,50 | 17,70 | 18,40 | 3,08% | - |
| 07.08.2024 | 17,50 | 18,35 | 17,45 | 17,85 | 3,18% | - |
| 06.08.2024 | 16,50 | 17,55 | 16,50 | 17,30 | 5,17% | - |
| 05.08.2024 | 17,90 | 17,90 | 15,65 | 16,45 | -7,58% | - |
| 02.08.2024 | 18,50 | 18,60 | 17,40 | 17,80 | -3,78% | - |
| 01.08.2024 | 18,55 | 18,75 | 17,90 | 18,50 | -0,27% | - |
| 31.07.2024 | 18,15 | 19,00 | 18,00 | 18,55 | 2,20% | - |
| 30.07.2024 | 18,15 | 18,50 | 18,00 | 18,15 | 0,00% | - |
| 29.07.2024 | 18,70 | 19,00 | 18,00 | 18,15 | -3,20% | - |
| 26.07.2024 | 18,15 | 19,00 | 18,10 | 18,75 | 3,31% | - |
| 25.07.2024 | 18,00 | 18,75 | 17,75 | 18,15 | 1,11% | - |
| 24.07.2024 | 18,25 | 18,45 | 17,80 | 17,95 | -1,64% | 200,00 |
| 23.07.2024 | 17,90 | 18,30 | 17,75 | 18,25 | 1,96% | - |
| 22.07.2024 | 17,75 | 18,10 | 17,55 | 17,90 | 0,85% | - |
| 19.07.2024 | 18,35 | 18,50 | 17,70 | 17,75 | -3,01% | - |
| 18.07.2024 | 18,60 | 19,10 | 18,20 | 18,30 | -1,35% | - |
| 17.07.2024 | 18,65 | 19,00 | 18,30 | 18,55 | -0,54% | - |
| 16.07.2024 | 18,30 | 18,80 | 18,00 | 18,65 | 1,91% | - |
| 15.07.2024 | 18,00 | 18,70 | 17,65 | 18,30 | 1,95% | - |
| 12.07.2024 | 17,50 | 18,05 | 17,15 | 17,95 | 2,87% | - |
| 11.07.2024 | 16,50 | 17,45 | 16,40 | 17,45 | 5,76% | - |
| 10.07.2024 | 16,40 | 16,70 | 16,20 | 16,50 | 0,61% | - |
| 09.07.2024 | 17,15 | 17,20 | 16,40 | 16,40 | -4,37% | - |
| 08.07.2024 | 17,10 | 17,45 | 17,00 | 17,15 | 0,29% | - |