20,600€
0,98%
Echtzeit-Aktienkurs EchoStar Corp
Bid:
Ask:
Aktienkurse zur EchoStar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 20,40 | 21,30 | 20,30 | 20,90 | 1,95% | - |
| 15.05.2025 | 19,90 | 21,00 | 19,85 | 20,50 | 0,49% | 400,00 |
| 14.05.2025 | 17,65 | 20,50 | 17,05 | 20,40 | 15,58% | 57,00 |
| 13.05.2025 | 18,05 | 18,80 | 15,80 | 17,65 | -3,02% | - |
| 12.05.2025 | 21,60 | 23,10 | 16,55 | 18,20 | -15,35% | - |
| 09.05.2025 | 21,20 | 22,40 | 21,10 | 21,50 | 0,94% | - |
| 08.05.2025 | 21,70 | 22,00 | 20,90 | 21,30 | -0,93% | - |
| 07.05.2025 | 21,20 | 21,90 | 20,90 | 21,50 | 1,90% | - |
| 06.05.2025 | 21,00 | 21,10 | 20,50 | 21,10 | 0,00% | - |
| 05.05.2025 | 20,90 | 21,30 | 20,60 | 21,10 | -0,94% | - |
| 02.05.2025 | 20,70 | 21,50 | 20,40 | 21,30 | 7,04% | - |
| 30.04.2025 | 19,95 | 20,15 | 19,15 | 19,90 | -0,75% | - |
| 29.04.2025 | 19,95 | 20,60 | 19,60 | 20,05 | 0,75% | - |
| 28.04.2025 | 19,20 | 20,60 | 19,20 | 19,90 | 0,00% | - |
| 25.04.2025 | 19,90 | 20,00 | 19,55 | 19,90 | 0,76% | - |
| 24.04.2025 | 19,30 | 20,05 | 19,10 | 19,75 | 1,80% | 34,00 |
| 23.04.2025 | 18,80 | 20,25 | 18,80 | 19,40 | 4,02% | - |
| 22.04.2025 | 18,35 | 19,05 | 18,35 | 18,65 | -2,61% | - |
| 17.04.2025 | 19,30 | 20,00 | 19,05 | 19,15 | -1,54% | - |
| 16.04.2025 | 20,00 | 20,30 | 19,15 | 19,45 | -4,19% | - |
| 15.04.2025 | 19,60 | 20,70 | 19,60 | 20,30 | 1,00% | - |
| 14.04.2025 | 19,85 | 20,60 | 19,75 | 20,10 | 1,01% | - |
| 11.04.2025 | 20,00 | 20,00 | 19,00 | 19,90 | 0,76% | - |
| 10.04.2025 | 21,10 | 21,30 | 19,25 | 19,75 | -7,71% | - |
| 09.04.2025 | 18,35 | 21,90 | 17,85 | 21,40 | 11,75% | - |
| 08.04.2025 | 19,70 | 20,80 | 18,70 | 19,15 | -1,54% | - |
| 07.04.2025 | 19,00 | 20,80 | 18,15 | 19,45 | -1,02% | - |
| 04.04.2025 | 21,00 | 21,10 | 19,25 | 19,65 | -6,87% | - |
| 03.04.2025 | 22,90 | 22,90 | 20,90 | 21,10 | -12,81% | - |
| 02.04.2025 | 23,30 | 24,50 | 22,90 | 24,20 | 3,86% | - |
| 01.04.2025 | 23,50 | 23,80 | 23,10 | 23,30 | -1,69% | - |
| 31.03.2025 | 22,90 | 23,90 | 22,20 | 23,70 | 2,16% | - |
| 28.03.2025 | 23,80 | 24,40 | 23,00 | 23,20 | -2,11% | - |
| 27.03.2025 | 24,50 | 24,50 | 22,80 | 23,70 | -3,66% | - |
| 26.03.2025 | 24,20 | 25,40 | 24,20 | 24,60 | -0,81% | 25,00 |
| 25.03.2025 | 24,20 | 25,20 | 24,20 | 24,80 | -1,20% | - |
| 24.03.2025 | 24,60 | 25,20 | 24,40 | 25,10 | 2,87% | - |
| 21.03.2025 | 23,80 | 25,20 | 23,80 | 24,40 | -0,81% | - |
| 20.03.2025 | 24,10 | 25,00 | 23,90 | 24,60 | 2,50% | - |
| 19.03.2025 | 23,70 | 25,40 | 23,30 | 24,00 | 3,00% | - |
| 18.03.2025 | 23,90 | 25,20 | 23,00 | 23,30 | -3,32% | - |
| 17.03.2025 | 23,80 | 25,50 | 23,10 | 24,10 | 0,84% | - |
| 14.03.2025 | 24,50 | 24,90 | 22,80 | 23,90 | -2,85% | - |
| 13.03.2025 | 23,60 | 24,60 | 23,40 | 24,60 | 1,65% | - |
| 12.03.2025 | 24,30 | 25,40 | 23,70 | 24,20 | -5,10% | - |
| 11.03.2025 | 23,30 | 26,10 | 23,00 | 25,50 | 8,97% | - |
| 10.03.2025 | 25,20 | 25,90 | 22,50 | 23,40 | -10,00% | - |
| 07.03.2025 | 26,20 | 26,60 | 24,70 | 26,00 | -1,14% | - |
| 06.03.2025 | 28,60 | 28,60 | 25,80 | 26,30 | -8,04% | - |
| 05.03.2025 | 29,60 | 29,60 | 28,40 | 28,60 | -2,05% | - |
| 04.03.2025 | 29,80 | 29,80 | 28,40 | 29,20 | -1,35% | - |
| 03.03.2025 | 29,60 | 31,00 | 29,20 | 29,60 | -1,99% | - |
| 28.02.2025 | 29,10 | 30,40 | 28,40 | 30,20 | 3,42% | - |
| 27.02.2025 | 28,00 | 29,80 | 27,40 | 29,20 | 5,80% | - |
| 26.02.2025 | 27,10 | 28,20 | 26,70 | 27,60 | 2,22% | - |
| 25.02.2025 | 27,70 | 27,80 | 26,90 | 27,00 | -2,53% | - |
| 24.02.2025 | 28,40 | 28,60 | 27,60 | 27,70 | -1,77% | - |
| 21.02.2025 | 28,20 | 29,10 | 27,80 | 28,20 | -2,08% | - |
| 20.02.2025 | 28,60 | 29,30 | 28,00 | 28,80 | 0,00% | - |
| 19.02.2025 | 28,80 | 29,40 | 28,30 | 28,80 | 0,00% | - |
| 18.02.2025 | 27,90 | 29,00 | 27,90 | 28,80 | 2,86% | - |
| 17.02.2025 | 28,00 | 28,00 | 27,80 | 28,00 | 0,36% | - |
| 14.02.2025 | 27,80 | 28,00 | 27,40 | 27,90 | 0,72% | - |
| 13.02.2025 | 27,70 | 28,30 | 27,60 | 27,70 | -0,36% | - |
| 12.02.2025 | 27,60 | 28,00 | 27,00 | 27,80 | 0,72% | - |
| 11.02.2025 | 28,00 | 28,20 | 27,40 | 27,60 | -2,13% | - |
| 10.02.2025 | 28,40 | 28,80 | 28,20 | 28,20 | 0,00% | - |
| 07.02.2025 | 28,40 | 28,40 | 27,70 | 28,20 | 0,00% | - |
| 06.02.2025 | 27,40 | 28,40 | 27,30 | 28,20 | 2,92% | - |
| 05.02.2025 | 26,30 | 27,40 | 25,60 | 27,40 | 3,79% | 250,00 |
| 04.02.2025 | 26,60 | 27,20 | 26,00 | 26,40 | -1,49% | - |
| 03.02.2025 | 26,20 | 27,00 | 26,00 | 26,80 | 0,75% | - |
| 31.01.2025 | 26,40 | 26,80 | 26,20 | 26,60 | 0,76% | - |
| 30.01.2025 | 25,40 | 26,80 | 25,20 | 26,40 | 2,33% | - |
| 29.01.2025 | 26,20 | 26,60 | 25,40 | 25,80 | -1,15% | - |
| 28.01.2025 | 25,70 | 26,30 | 25,60 | 26,10 | 1,16% | - |
| 27.01.2025 | 26,10 | 26,90 | 25,80 | 25,80 | -2,27% | - |
| 24.01.2025 | 26,20 | 27,60 | 26,20 | 26,40 | -2,22% | - |
| 23.01.2025 | 26,40 | 27,40 | 26,30 | 27,00 | 2,27% | - |
| 22.01.2025 | 26,60 | 26,90 | 26,00 | 26,40 | -0,75% | - |
| 21.01.2025 | 26,20 | 26,80 | 26,00 | 26,60 | 1,53% | - |
| 20.01.2025 | 26,20 | 26,40 | 26,00 | 26,20 | -0,38% | - |
| 17.01.2025 | 24,90 | 26,30 | 24,80 | 26,30 | 6,05% | - |
| 16.01.2025 | 23,70 | 24,90 | 23,70 | 24,80 | 4,20% | - |
| 15.01.2025 | 22,70 | 24,00 | 22,50 | 23,80 | 5,31% | - |
| 14.01.2025 | 22,50 | 23,10 | 22,40 | 22,60 | 0,44% | - |
| 13.01.2025 | 22,50 | 22,90 | 22,30 | 22,50 | 0,00% | - |
| 10.01.2025 | 22,70 | 22,80 | 22,00 | 22,50 | -0,88% | - |
| 09.01.2025 | 22,70 | 22,70 | 22,60 | 22,70 | 0,00% | - |
| 08.01.2025 | 22,00 | 23,20 | 21,80 | 22,70 | 3,18% | - |
| 07.01.2025 | 22,30 | 22,80 | 21,70 | 22,00 | -2,22% | - |
| 06.01.2025 | 22,00 | 22,80 | 22,00 | 22,50 | 0,45% | - |
| 03.01.2025 | 22,10 | 22,50 | 22,10 | 22,40 | 0,90% | - |
| 02.01.2025 | 22,30 | 22,50 | 21,70 | 22,20 | 3,26% | - |
| 30.12.2024 | 21,60 | 21,70 | 21,40 | 21,50 | -0,92% | - |
| 27.12.2024 | 21,60 | 22,10 | 21,50 | 21,70 | -0,46% | - |
| 23.12.2024 | 21,40 | 21,90 | 21,20 | 21,80 | 0,00% | - |
| 20.12.2024 | 21,20 | 22,20 | 21,20 | 21,80 | 0,00% | - |
| 19.12.2024 | 21,00 | 22,00 | 21,00 | 21,80 | 1,40% | - |
| 18.12.2024 | 22,10 | 22,60 | 21,50 | 21,50 | -1,83% | - |