28,100€
-2,43%
Echtzeit-Aktienkurs EchoStar Corp.
Bid:
Ask:
Aktienkurse zur EchoStar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 27,30 | 28,40 | 27,20 | 28,40 | 4,03% | - |
| 05.02.2025 | 26,50 | 27,30 | 26,20 | 27,30 | 3,02% | - |
| 04.02.2025 | 26,50 | 27,20 | 26,30 | 26,50 | -0,75% | - |
| 03.02.2025 | 26,10 | 27,10 | 26,10 | 26,70 | 0,00% | - |
| 31.01.2025 | 26,40 | 26,80 | 26,10 | 26,70 | 1,52% | 219,00 |
| 30.01.2025 | 26,10 | 26,70 | 25,80 | 26,30 | 1,54% | - |
| 29.01.2025 | 26,10 | 26,60 | 25,50 | 25,90 | -1,52% | 74,00 |
| 28.01.2025 | 25,70 | 26,30 | 25,60 | 26,30 | 1,54% | - |
| 27.01.2025 | 26,30 | 26,90 | 25,70 | 25,90 | -1,52% | - |
| 24.01.2025 | 26,90 | 27,30 | 26,30 | 26,30 | -2,23% | - |
| 23.01.2025 | 26,50 | 27,50 | 26,40 | 26,90 | 1,51% | - |
| 22.01.2025 | 26,50 | 26,80 | 26,00 | 26,50 | -0,75% | - |
| 21.01.2025 | 26,00 | 26,90 | 25,70 | 26,70 | 2,69% | - |
| 20.01.2025 | 26,30 | 26,30 | 25,90 | 26,00 | -0,38% | 2,00 |
| 17.01.2025 | 24,90 | 26,30 | 24,60 | 26,10 | 4,82% | - |
| 16.01.2025 | 23,80 | 24,90 | 23,60 | 24,90 | 5,06% | - |
| 15.01.2025 | 22,70 | 24,00 | 22,50 | 23,70 | 4,41% | - |
| 14.01.2025 | 22,50 | 23,10 | 22,30 | 22,70 | 0,89% | - |
| 13.01.2025 | 22,50 | 22,90 | 22,30 | 22,50 | 0,00% | - |
| 10.01.2025 | 22,70 | 22,80 | 22,20 | 22,50 | -0,88% | - |
| 09.01.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 08.01.2025 | 21,90 | 23,30 | 21,70 | 22,70 | 3,65% | - |
| 07.01.2025 | 22,50 | 22,60 | 21,70 | 21,90 | -2,67% | 23,00 |
| 06.01.2025 | 22,50 | 22,70 | 22,10 | 22,50 | 0,00% | - |
| 03.01.2025 | 22,10 | 22,50 | 22,10 | 22,50 | 0,90% | - |
| 02.01.2025 | 21,70 | 22,50 | 21,70 | 22,30 | 3,72% | - |
| 30.12.2024 | 21,50 | 21,70 | 21,40 | 21,50 | -0,92% | - |
| 27.12.2024 | 22,10 | 22,30 | 21,70 | 21,70 | 0,00% | - |
| 23.12.2024 | 21,90 | 22,10 | 21,30 | 21,70 | 0,00% | - |
| 20.12.2024 | 21,80 | 22,30 | 21,50 | 21,70 | -0,46% | - |
| 19.12.2024 | 21,60 | 22,00 | 21,20 | 21,80 | 1,87% | - |
| 18.12.2024 | 21,90 | 22,50 | 21,40 | 21,40 | -2,73% | - |
| 17.12.2024 | 22,30 | 22,80 | 21,90 | 22,00 | -1,35% | 2,00 |
| 16.12.2024 | 22,30 | 23,10 | 21,70 | 22,30 | 0,00% | - |
| 13.12.2024 | 22,30 | 22,60 | 22,10 | 22,30 | -0,45% | - |
| 12.12.2024 | 22,30 | 23,00 | 22,10 | 22,40 | 1,36% | - |
| 11.12.2024 | 22,10 | 22,70 | 21,90 | 22,10 | 0,00% | 17,00 |
| 10.12.2024 | 22,50 | 22,80 | 21,90 | 22,10 | -1,78% | - |
| 09.12.2024 | 22,70 | 23,30 | 22,30 | 22,50 | -0,88% | - |
| 06.12.2024 | 22,60 | 23,30 | 22,10 | 22,70 | 0,44% | - |
| 05.12.2024 | 22,90 | 22,90 | 22,40 | 22,60 | -1,31% | - |
| 04.12.2024 | 23,40 | 23,70 | 22,70 | 22,90 | -2,14% | 5,00 |
| 03.12.2024 | 24,00 | 24,10 | 23,10 | 23,40 | -2,09% | - |
| 02.12.2024 | 23,90 | 24,70 | 23,80 | 23,90 | 0,00% | 4,00 |
| 29.11.2024 | 23,70 | 24,30 | 23,50 | 23,90 | 0,84% | - |
| 28.11.2024 | 23,70 | 24,10 | 23,70 | 23,70 | 0,00% | - |
| 27.11.2024 | 23,70 | 24,20 | 23,30 | 23,70 | 0,00% | - |
| 26.11.2024 | 23,20 | 24,30 | 22,80 | 23,70 | 2,16% | - |
| 25.11.2024 | 21,90 | 23,50 | 21,70 | 23,20 | 5,94% | - |
| 22.11.2024 | 22,50 | 22,70 | 20,15 | 21,90 | -2,67% | 356,00 |
| 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 |