24,100€
1,69%
Echtzeit-Aktienkurs EchoStar Corp.
Bid:
Ask:
Aktienkurse zur EchoStar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 23,30 | 24,10 | 23,30 | 24,10 | 1,69% | - |
| 30.06.2025 | 24,70 | 24,80 | 23,30 | 23,70 | -4,05% | - |
| 27.06.2025 | 21,70 | 24,90 | 21,70 | 24,70 | 14,88% | - |
| 26.06.2025 | 21,10 | 21,90 | 20,80 | 21,50 | 0,94% | - |
| 25.06.2025 | 21,70 | 21,90 | 21,00 | 21,30 | -2,74% | - |
| 24.06.2025 | 21,80 | 22,30 | 21,70 | 21,90 | 0,92% | - |
| 23.06.2025 | 21,90 | 22,10 | 21,10 | 21,70 | -0,91% | 6,00 |
| 20.06.2025 | 21,70 | 22,70 | 21,20 | 21,90 | 1,86% | 46,00 |
| 19.06.2025 | 21,90 | 21,90 | 21,50 | 21,50 | -0,92% | 4,00 |
| 18.06.2025 | 21,30 | 21,90 | 20,90 | 21,70 | 1,88% | 20,00 |
| 17.06.2025 | 21,80 | 22,10 | 20,90 | 21,30 | -1,84% | 2,00 |
| 16.06.2025 | 22,10 | 22,30 | 20,20 | 21,70 | 48,63% | 136,00 |
| 13.06.2025 | 15,60 | 15,70 | 14,50 | 14,60 | -6,11% | - |
| 12.06.2025 | 15,05 | 15,65 | 14,70 | 15,55 | 3,67% | - |
| 11.06.2025 | 14,70 | 15,15 | 14,45 | 15,00 | 2,39% | 4,00 |
| 10.06.2025 | 13,85 | 14,70 | 13,65 | 14,65 | 5,02% | 100,00 |
| 09.06.2025 | 13,75 | 14,65 | 13,10 | 13,95 | -8,82% | 300,00 |
| 06.06.2025 | 16,70 | 16,80 | 14,95 | 15,30 | -6,99% | 258,00 |
| 05.06.2025 | 14,20 | 16,45 | 14,00 | 16,45 | 15,85% | 875,00 |
| 04.06.2025 | 14,20 | 14,35 | 13,55 | 14,20 | -0,35% | 269,00 |
| 03.06.2025 | 15,30 | 15,70 | 13,95 | 14,25 | -10,38% | 4,00 |
| 02.06.2025 | 15,50 | 16,10 | 14,60 | 15,90 | 1,27% | - |
| 30.05.2025 | 17,75 | 17,85 | 13,70 | 15,70 | -11,55% | 60,00 |
| 29.05.2025 | 17,70 | 18,00 | 17,45 | 17,75 | 0,57% | - |
| 28.05.2025 | 17,85 | 18,10 | 17,60 | 17,65 | -1,12% | - |
| 27.05.2025 | 17,50 | 18,30 | 17,50 | 17,85 | 1,71% | - |
| 26.05.2025 | 17,30 | 17,60 | 17,20 | 17,55 | 1,15% | - |
| 23.05.2025 | 18,55 | 18,60 | 17,20 | 17,35 | -6,72% | - |
| 22.05.2025 | 18,65 | 18,80 | 18,40 | 18,60 | -0,53% | - |
| 21.05.2025 | 19,65 | 19,75 | 18,60 | 18,70 | -3,86% | - |
| 20.05.2025 | 19,60 | 19,80 | 19,30 | 19,45 | -0,77% | - |
| 19.05.2025 | 20,70 | 20,70 | 19,50 | 19,60 | -7,11% | - |
| 16.05.2025 | 20,50 | 21,30 | 20,30 | 21,10 | 2,93% | - |
| 15.05.2025 | 20,40 | 21,10 | 19,75 | 20,50 | 1,99% | 25,00 |
| 14.05.2025 | 17,70 | 20,10 | 17,05 | 20,10 | 13,24% | 149,00 |
| 13.05.2025 | 18,25 | 18,45 | 15,85 | 17,75 | -2,47% | 103,00 |
| 12.05.2025 | 21,50 | 22,70 | 16,65 | 18,20 | -15,35% | 88,00 |
| 09.05.2025 | 21,20 | 22,40 | 20,90 | 21,50 | 0,94% | - |
| 08.05.2025 | 21,50 | 21,90 | 20,90 | 21,30 | -0,93% | - |
| 07.05.2025 | 21,10 | 21,90 | 21,00 | 21,50 | 1,90% | - |
| 06.05.2025 | 21,10 | 21,10 | 20,50 | 21,10 | 0,00% | - |
| 05.05.2025 | 21,30 | 21,30 | 20,60 | 21,10 | -0,94% | - |
| 02.05.2025 | 19,85 | 21,50 | 19,85 | 21,30 | 7,58% | - |
| 30.04.2025 | 19,90 | 20,10 | 19,20 | 19,80 | -0,50% | - |
| 29.04.2025 | 19,90 | 20,30 | 19,70 | 19,90 | 0,00% | - |
| 28.04.2025 | 19,85 | 20,60 | 19,65 | 19,90 | 0,00% | - |
| 25.04.2025 | 19,75 | 20,05 | 19,60 | 19,90 | 0,25% | - |
| 24.04.2025 | 19,45 | 19,95 | 19,15 | 19,85 | 2,32% | - |
| 23.04.2025 | 18,65 | 20,30 | 18,65 | 19,40 | 3,74% | - |
| 22.04.2025 | 19,15 | 19,15 | 18,15 | 18,70 | -2,09% | - |
| 17.04.2025 | 19,45 | 19,90 | 19,10 | 19,10 | -1,55% | - |
| 16.04.2025 | 20,40 | 20,40 | 19,10 | 19,40 | -5,37% | - |
| 15.04.2025 | 19,90 | 20,70 | 19,90 | 20,50 | 1,99% | - |
| 14.04.2025 | 20,05 | 20,70 | 19,75 | 20,10 | 1,52% | - |
| 11.04.2025 | 19,65 | 19,95 | 19,00 | 19,80 | 0,51% | - |
| 10.04.2025 | 21,40 | 21,50 | 19,20 | 19,70 | -8,37% | - |
| 09.04.2025 | 19,10 | 21,90 | 17,90 | 21,50 | 13,16% | - |
| 08.04.2025 | 19,50 | 20,90 | 18,70 | 19,00 | -2,06% | - |
| 07.04.2025 | 19,10 | 20,70 | 18,15 | 19,40 | -0,51% | - |
| 04.04.2025 | 20,90 | 21,30 | 19,20 | 19,50 | -8,45% | - |
| 03.04.2025 | 24,30 | 24,30 | 20,90 | 21,30 | -12,35% | 192,00 |
| 02.04.2025 | 23,30 | 24,50 | 22,90 | 24,30 | 4,29% | - |
| 01.04.2025 | 23,60 | 23,80 | 23,10 | 23,30 | -1,69% | - |
| 31.03.2025 | 23,10 | 23,90 | 22,90 | 23,70 | 2,60% | - |
| 28.03.2025 | 24,30 | 24,30 | 23,10 | 23,10 | -4,55% | - |
| 27.03.2025 | 24,50 | 24,50 | 23,90 | 24,20 | -0,82% | - |
| 26.03.2025 | 24,70 | 25,50 | 24,30 | 24,40 | -1,21% | 2,00 |
| 25.03.2025 | 24,70 | 25,50 | 24,10 | 24,70 | -0,40% | - |
| 24.03.2025 | 24,30 | 25,10 | 24,10 | 24,80 | 1,64% | - |
| 21.03.2025 | 24,70 | 25,10 | 24,00 | 24,40 | -1,21% | - |
| 20.03.2025 | 23,90 | 24,90 | 23,90 | 24,70 | 2,49% | - |
| 19.03.2025 | 23,70 | 24,10 | 23,30 | 24,10 | 1,69% | - |
| 18.03.2025 | 24,10 | 24,20 | 23,10 | 23,70 | -1,66% | - |
| 17.03.2025 | 24,10 | 24,50 | 23,10 | 24,10 | 0,00% | - |
| 14.03.2025 | 24,30 | 24,90 | 24,00 | 24,10 | -0,82% | 21,00 |
| 13.03.2025 | 24,10 | 24,40 | 23,50 | 24,30 | 0,41% | - |
| 12.03.2025 | 24,30 | 25,90 | 23,70 | 24,20 | -0,41% | - |
| 11.03.2025 | 23,30 | 25,10 | 23,00 | 24,30 | 3,85% | - |
| 10.03.2025 | 25,90 | 25,90 | 23,30 | 23,40 | -10,34% | - |
| 07.03.2025 | 26,40 | 26,50 | 24,70 | 26,10 | -0,76% | - |
| 06.03.2025 | 28,50 | 28,60 | 25,70 | 26,30 | -7,72% | 25,00 |
| 05.03.2025 | 29,20 | 29,40 | 28,40 | 28,50 | -2,73% | - |
| 04.03.2025 | 29,70 | 29,80 | 28,50 | 29,30 | -1,35% | - |
| 03.03.2025 | 30,10 | 30,90 | 29,20 | 29,70 | -1,66% | - |
| 28.02.2025 | 29,20 | 30,50 | 28,60 | 30,20 | 3,07% | - |
| 27.02.2025 | 27,70 | 29,70 | 27,50 | 29,30 | 5,78% | - |
| 26.02.2025 | 26,90 | 28,10 | 26,90 | 27,70 | 2,97% | - |
| 25.02.2025 | 27,70 | 28,10 | 26,90 | 26,90 | -2,89% | - |
| 24.02.2025 | 28,10 | 28,60 | 27,60 | 27,70 | -2,12% | - |
| 21.02.2025 | 28,70 | 29,00 | 27,80 | 28,30 | -1,74% | - |
| 20.02.2025 | 28,60 | 29,10 | 28,10 | 28,80 | 0,00% | 20,00 |
| 19.02.2025 | 28,90 | 29,30 | 28,50 | 28,80 | 0,00% | - |
| 18.02.2025 | 28,00 | 29,00 | 27,90 | 28,80 | 2,86% | - |
| 17.02.2025 | 27,90 | 28,00 | 27,90 | 28,00 | 0,36% | - |
| 14.02.2025 | 27,80 | 28,00 | 27,40 | 27,90 | 0,72% | - |
| 13.02.2025 | 27,60 | 28,70 | 27,60 | 27,70 | -0,72% | - |
| 12.02.2025 | 28,40 | 28,40 | 27,30 | 27,90 | 0,72% | 5,00 |
| 11.02.2025 | 28,20 | 28,40 | 27,50 | 27,70 | -1,42% | - |
| 10.02.2025 | 28,30 | 28,90 | 28,10 | 28,10 | -0,35% | - |
| 07.02.2025 | 28,30 | 28,60 | 27,70 | 28,20 | -0,70% | - |