64,250€
-0,77%
Echtzeit-Aktienkurs EchoStar Corp.
Bid:
Ask:
Aktienkurse zur EchoStar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 64,50 | 66,00 | 64,25 | 64,25 | -0,77% | 80,00 |
| 14.10.2025 | 65,25 | 65,25 | 63,25 | 64,75 | 4,44% | 2,00 |
| 13.10.2025 | 63,25 | 63,50 | 62,00 | 62,00 | -4,25% | - |
| 10.10.2025 | 66,00 | 67,25 | 64,25 | 64,75 | -0,77% | 33,00 |
| 09.10.2025 | 65,50 | 66,25 | 64,75 | 65,25 | -0,76% | - |
| 08.10.2025 | 64,75 | 65,75 | 64,50 | 65,75 | 0,77% | - |
| 07.10.2025 | 66,50 | 66,50 | 64,50 | 65,25 | -0,38% | 38,00 |
| 06.10.2025 | 65,75 | 68,25 | 64,50 | 65,50 | -4,03% | 713,00 |
| 03.10.2025 | 67,75 | 68,25 | 67,50 | 68,25 | 0,37% | - |
| 02.10.2025 | 67,50 | 68,00 | 67,50 | 68,00 | 5,02% | - |
| 01.10.2025 | 65,25 | 65,25 | 64,25 | 64,75 | -0,77% | - |
| 30.09.2025 | 62,75 | 69,75 | 62,75 | 65,25 | 3,98% | 161,00 |
| 29.09.2025 | 63,00 | 63,00 | 62,75 | 62,75 | -0,79% | - |
| 26.09.2025 | 62,75 | 64,00 | 62,75 | 63,25 | 1,61% | - |
| 25.09.2025 | 62,50 | 63,00 | 62,25 | 62,25 | -0,40% | - |
| 24.09.2025 | 62,50 | 63,75 | 61,75 | 62,50 | -1,19% | 4,00 |
| 23.09.2025 | 62,50 | 63,75 | 61,25 | 63,25 | -0,39% | 77,00 |
| 22.09.2025 | 62,50 | 64,50 | 62,50 | 63,50 | 3,67% | - |
| 19.09.2025 | 60,50 | 64,25 | 60,50 | 61,25 | -0,81% | 20,00 |
| 18.09.2025 | 59,00 | 61,75 | 59,00 | 61,75 | 0,41% | 32,00 |
| 17.09.2025 | 58,75 | 62,25 | 58,00 | 61,50 | 2,07% | 6,00 |
| 16.09.2025 | 61,25 | 61,25 | 60,00 | 60,25 | -1,63% | - |
| 15.09.2025 | 63,75 | 65,00 | 61,25 | 61,25 | -7,20% | 93,00 |
| 12.09.2025 | 65,75 | 69,75 | 59,35 | 66,00 | 1,54% | 100,00 |
| 11.09.2025 | 68,75 | 68,75 | 65,00 | 65,00 | -9,41% | 86,00 |
| 10.09.2025 | 71,25 | 72,25 | 70,75 | 71,75 | 0,70% | - |
| 09.09.2025 | 68,00 | 76,25 | 68,00 | 71,25 | 3,64% | 1.071,00 |
| 08.09.2025 | 57,25 | 78,25 | 56,75 | 68,75 | 19,57% | 896,00 |
| 05.09.2025 | 57,50 | 59,75 | 56,25 | 57,50 | 0,44% | 68,00 |
| 04.09.2025 | 54,75 | 57,75 | 54,00 | 57,25 | 4,57% | 102,00 |
| 03.09.2025 | 56,00 | 59,50 | 53,25 | 54,75 | -2,23% | 472,00 |
| 02.09.2025 | 53,00 | 56,50 | 51,50 | 56,00 | 4,67% | 78,00 |
| 01.09.2025 | 52,75 | 55,50 | 52,25 | 53,50 | 0,94% | 153,00 |
| 29.08.2025 | 48,70 | 53,00 | 47,50 | 53,00 | 8,61% | 268,00 |
| 28.08.2025 | 50,15 | 51,25 | 46,90 | 48,80 | -3,37% | 101,00 |
| 27.08.2025 | 47,10 | 51,25 | 44,40 | 50,50 | 15,56% | 290,00 |
| 26.08.2025 | 25,70 | 47,90 | 25,50 | 43,70 | 70,04% | 1.780,00 |
| 25.08.2025 | 25,30 | 25,80 | 25,00 | 25,70 | 2,39% | - |
| 22.08.2025 | 23,70 | 25,30 | 23,60 | 25,10 | 6,81% | - |
| 21.08.2025 | 23,90 | 23,90 | 23,00 | 23,50 | -1,67% | - |
| 20.08.2025 | 23,70 | 24,10 | 23,30 | 23,90 | 0,84% | - |
| 19.08.2025 | 23,90 | 23,90 | 23,50 | 23,70 | -0,84% | - |
| 18.08.2025 | 23,80 | 24,10 | 23,30 | 23,90 | 0,84% | - |
| 15.08.2025 | 24,30 | 24,50 | 23,70 | 23,70 | -3,27% | - |
| 14.08.2025 | 24,30 | 24,50 | 23,70 | 24,50 | 0,82% | - |
| 13.08.2025 | 23,90 | 24,50 | 23,70 | 24,30 | 0,83% | - |
| 12.08.2025 | 23,90 | 24,50 | 23,40 | 24,10 | 2,55% | - |
| 11.08.2025 | 23,30 | 23,50 | 23,20 | 23,50 | 1,29% | - |
| 08.08.2025 | 23,70 | 23,80 | 22,90 | 23,20 | -1,28% | 3,00 |
| 07.08.2025 | 23,10 | 23,90 | 22,90 | 23,50 | 0,86% | 11,00 |
| 06.08.2025 | 23,10 | 23,70 | 22,80 | 23,30 | 0,00% | - |
| 05.08.2025 | 22,80 | 23,30 | 22,50 | 23,30 | 3,56% | - |
| 04.08.2025 | 23,50 | 24,20 | 22,50 | 22,50 | -3,43% | 4,00 |
| 01.08.2025 | 28,50 | 29,10 | 22,50 | 23,30 | -18,53% | 58,00 |
| 31.07.2025 | 28,70 | 29,50 | 28,20 | 28,60 | -0,69% | - |
| 30.07.2025 | 25,50 | 30,00 | 25,50 | 28,80 | 12,94% | 82,00 |
| 29.07.2025 | 25,70 | 26,30 | 25,30 | 25,50 | -0,78% | 39,00 |
| 28.07.2025 | 25,30 | 25,70 | 25,10 | 25,70 | 1,18% | - |
| 25.07.2025 | 25,50 | 25,70 | 24,70 | 25,40 | -0,39% | - |
| 24.07.2025 | 25,10 | 25,70 | 24,70 | 25,50 | 2,41% | - |
| 23.07.2025 | 24,10 | 25,10 | 23,90 | 24,90 | 3,32% | 2,00 |
| 22.07.2025 | 24,30 | 24,70 | 23,70 | 24,10 | 0,00% | - |
| 21.07.2025 | 24,70 | 25,00 | 24,10 | 24,10 | -2,43% | - |
| 18.07.2025 | 25,00 | 25,30 | 24,50 | 24,70 | -0,80% | - |
| 17.07.2025 | 24,90 | 25,30 | 24,90 | 24,90 | -0,80% | - |
| 16.07.2025 | 25,50 | 25,70 | 24,50 | 25,10 | -2,33% | - |
| 15.07.2025 | 25,60 | 26,10 | 25,60 | 25,70 | 0,00% | - |
| 14.07.2025 | 26,30 | 26,50 | 25,30 | 25,70 | -3,02% | 23,00 |
| 11.07.2025 | 27,60 | 27,60 | 25,90 | 26,50 | -3,28% | 5,00 |
| 10.07.2025 | 27,40 | 27,70 | 26,90 | 27,40 | -0,72% | - |
| 09.07.2025 | 27,70 | 28,20 | 27,20 | 27,60 | -1,08% | 14,00 |
| 08.07.2025 | 26,70 | 27,90 | 26,40 | 27,90 | 4,49% | 15,00 |
| 07.07.2025 | 26,00 | 27,30 | 25,90 | 26,70 | 0,00% | 2,00 |
| 04.07.2025 | 26,50 | 26,80 | 26,50 | 26,70 | 0,75% | 102,00 |
| 03.07.2025 | 24,90 | 26,90 | 24,80 | 26,50 | 6,43% | - |
| 02.07.2025 | 24,10 | 25,30 | 23,90 | 24,90 | 3,32% | - |
| 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% | - |