22,400€
3,70%
Echtzeit-Aktienkurs EchoStar Corp
Bid:
Ask:
Aktienkurse zur EchoStar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 22,30 | 23,30 | 22,00 | 22,50 | 0,90% | - |
| 20.11.2024 | 22,90 | 23,20 | 21,80 | 22,30 | -2,62% | - |
| 19.11.2024 | 21,80 | 23,20 | 21,60 | 22,90 | 2,69% | - |
| 18.11.2024 | 21,70 | 22,70 | 21,40 | 22,30 | 2,76% | - |
| 15.11.2024 | 20,80 | 22,30 | 20,80 | 21,70 | 3,83% | - |
| 14.11.2024 | 19,90 | 21,50 | 19,90 | 20,90 | 2,96% | - |
| 13.11.2024 | 21,30 | 21,70 | 20,30 | 20,30 | -5,58% | - |
| 12.11.2024 | 24,50 | 24,50 | 20,70 | 21,50 | -12,24% | - |
| 11.11.2024 | 24,30 | 24,90 | 24,30 | 24,50 | 1,66% | - |
| 08.11.2024 | 23,60 | 24,40 | 23,60 | 24,10 | -0,41% | - |
| 07.11.2024 | 25,40 | 25,50 | 24,10 | 24,20 | -4,35% | - |
| 06.11.2024 | 23,30 | 25,40 | 23,30 | 25,30 | 12,44% | - |
| 05.11.2024 | 22,30 | 22,90 | 22,00 | 22,50 | 0,90% | - |
| 04.11.2024 | 22,60 | 23,20 | 22,10 | 22,30 | -1,76% | - |
| 01.11.2024 | 22,40 | 23,80 | 22,40 | 22,70 | -1,73% | - |
| 31.10.2024 | 23,20 | 23,50 | 22,70 | 23,10 | -1,28% | - |
| 30.10.2024 | 22,80 | 23,70 | 22,60 | 23,40 | 0,43% | - |
| 29.10.2024 | 23,30 | 24,00 | 23,00 | 23,30 | -0,85% | - |
| 28.10.2024 | 23,30 | 24,00 | 23,30 | 23,50 | 0,86% | - |
| 25.10.2024 | 22,60 | 23,50 | 22,60 | 23,30 | 1,30% | - |
| 24.10.2024 | 22,80 | 23,70 | 22,80 | 23,00 | -1,29% | - |
| 23.10.2024 | 22,40 | 23,60 | 22,40 | 23,30 | 1,30% | 20,00 |
| 22.10.2024 | 22,70 | 23,10 | 22,50 | 23,00 | 1,32% | - |
| 21.10.2024 | 23,40 | 23,60 | 22,60 | 22,70 | -2,99% | - |
| 18.10.2024 | 23,50 | 24,00 | 23,30 | 23,40 | -0,85% | - |
| 17.10.2024 | 23,20 | 24,10 | 23,20 | 23,60 | -0,42% | - |
| 16.10.2024 | 23,70 | 24,40 | 23,40 | 23,70 | 0,00% | 2.500,00 |
| 15.10.2024 | 22,60 | 23,90 | 22,60 | 23,70 | 2,60% | - |
| 14.10.2024 | 22,90 | 23,40 | 22,60 | 23,10 | 1,32% | - |
| 11.10.2024 | 22,80 | 23,80 | 22,30 | 22,80 | -2,15% | - |
| 10.10.2024 | 23,90 | 24,00 | 23,00 | 23,30 | -2,51% | 225,00 |
| 09.10.2024 | 23,10 | 24,00 | 23,00 | 23,90 | 3,46% | - |
| 08.10.2024 | 21,80 | 23,50 | 21,70 | 23,10 | 5,48% | - |
| 07.10.2024 | 20,80 | 21,90 | 20,80 | 21,90 | 3,30% | - |
| 04.10.2024 | 21,00 | 21,80 | 20,90 | 21,20 | -1,40% | - |
| 03.10.2024 | 21,60 | 22,10 | 21,30 | 21,50 | -2,71% | - |
| 02.10.2024 | 21,20 | 22,50 | 21,20 | 22,10 | 1,84% | - |
| 01.10.2024 | 22,10 | 22,20 | 20,70 | 21,70 | -2,69% | - |
| 30.09.2024 | 25,10 | 26,40 | 20,10 | 22,30 | -11,16% | - |
| 27.09.2024 | 23,90 | 27,00 | 23,70 | 25,10 | 8,66% | 4.000,00 |
| 26.09.2024 | 23,30 | 23,60 | 22,80 | 23,10 | 0,00% | - |
| 25.09.2024 | 22,00 | 23,60 | 22,00 | 23,10 | 1,76% | - |
| 24.09.2024 | 23,00 | 23,70 | 22,10 | 22,70 | -3,81% | - |
| 23.09.2024 | 24,40 | 24,60 | 22,70 | 23,60 | 1,29% | - |
| 20.09.2024 | 22,60 | 24,30 | 22,60 | 23,30 | 0,43% | - |
| 19.09.2024 | 23,00 | 23,90 | 23,00 | 23,20 | 0,00% | - |
| 18.09.2024 | 23,30 | 23,80 | 22,70 | 23,20 | -0,43% | - |
| 17.09.2024 | 23,20 | 24,40 | 22,90 | 23,30 | -1,69% | - |
| 16.09.2024 | 21,90 | 24,30 | 21,90 | 23,70 | 8,22% | - |
| 13.09.2024 | 19,70 | 22,00 | 19,70 | 21,90 | 8,96% | - |
| 12.09.2024 | 19,50 | 20,50 | 19,50 | 20,10 | 1,01% | - |
| 11.09.2024 | 18,90 | 20,90 | 18,70 | 19,90 | 1,79% | - |
| 10.09.2024 | 19,55 | 19,80 | 18,85 | 19,55 | -0,51% | - |
| 09.09.2024 | 20,20 | 20,60 | 19,25 | 19,65 | -2,96% | - |
| 06.09.2024 | 20,00 | 20,80 | 19,85 | 20,25 | 0,75% | - |
| 05.09.2024 | 16,20 | 20,15 | 16,20 | 20,10 | 21,08% | - |
| 04.09.2024 | 16,30 | 16,65 | 16,20 | 16,60 | 1,22% | - |
| 03.09.2024 | 16,75 | 16,85 | 16,05 | 16,40 | -2,09% | - |
| 02.09.2024 | 16,75 | 16,75 | 16,65 | 16,75 | 0,00% | - |
| 30.08.2024 | 16,60 | 17,10 | 16,40 | 16,75 | 2,13% | - |
| 29.08.2024 | 17,25 | 17,45 | 16,40 | 16,40 | -4,65% | - |
| 28.08.2024 | 17,60 | 17,85 | 17,15 | 17,20 | -1,71% | - |
| 27.08.2024 | 17,50 | 18,10 | 17,40 | 17,50 | -1,96% | - |
| 26.08.2024 | 17,45 | 17,90 | 17,15 | 17,85 | 2,29% | - |
| 23.08.2024 | 16,85 | 17,65 | 16,80 | 17,45 | 3,56% | - |
| 22.08.2024 | 16,55 | 16,90 | 16,40 | 16,85 | 1,51% | - |
| 21.08.2024 | 16,15 | 16,65 | 15,95 | 16,60 | 3,43% | - |
| 20.08.2024 | 16,00 | 16,25 | 15,70 | 16,05 | 0,31% | - |
| 19.08.2024 | 15,90 | 16,40 | 15,80 | 16,00 | -1,84% | - |
| 16.08.2024 | 16,30 | 16,45 | 16,00 | 16,30 | 0,31% | - |
| 15.08.2024 | 15,80 | 16,50 | 15,70 | 16,25 | 2,85% | - |
| 14.08.2024 | 15,85 | 16,15 | 15,20 | 15,80 | -0,63% | - |
| 13.08.2024 | 14,20 | 15,90 | 13,85 | 15,90 | 6,00% | - |
| 12.08.2024 | 15,30 | 15,40 | 13,50 | 15,00 | -2,28% | - |
| 09.08.2024 | 18,00 | 18,60 | 15,30 | 15,35 | -16,80% | - |
| 08.08.2024 | 17,75 | 18,45 | 17,65 | 18,45 | 3,65% | - |
| 07.08.2024 | 17,55 | 18,25 | 17,25 | 17,80 | 2,89% | - |
| 06.08.2024 | 16,90 | 17,55 | 16,55 | 17,30 | 4,85% | - |
| 05.08.2024 | 17,00 | 17,60 | 15,65 | 16,50 | -7,56% | - |
| 02.08.2024 | 18,70 | 18,70 | 17,25 | 17,85 | -3,51% | - |
| 01.08.2024 | 18,55 | 18,75 | 17,85 | 18,50 | -0,27% | - |
| 31.07.2024 | 18,30 | 18,95 | 17,95 | 18,55 | 2,20% | - |
| 30.07.2024 | 18,15 | 18,70 | 17,95 | 18,15 | 0,00% | - |
| 29.07.2024 | 18,85 | 19,05 | 17,95 | 18,15 | -2,94% | - |
| 26.07.2024 | 17,90 | 19,05 | 17,90 | 18,70 | 3,03% | - |
| 25.07.2024 | 17,60 | 18,75 | 17,60 | 18,15 | 1,11% | - |
| 24.07.2024 | 18,25 | 18,50 | 17,85 | 17,95 | -1,64% | - |
| 23.07.2024 | 17,85 | 18,25 | 17,75 | 18,25 | 2,24% | - |
| 22.07.2024 | 17,70 | 18,05 | 17,55 | 17,85 | 0,56% | - |
| 19.07.2024 | 18,35 | 18,55 | 17,75 | 17,75 | -3,01% | - |
| 18.07.2024 | 18,30 | 19,15 | 18,25 | 18,30 | -1,61% | - |
| 17.07.2024 | 18,55 | 18,95 | 18,25 | 18,60 | 0,00% | - |
| 16.07.2024 | 18,00 | 18,75 | 18,00 | 18,60 | 1,92% | 2.639,00 |
| 15.07.2024 | 17,80 | 18,75 | 17,80 | 18,25 | 1,67% | - |
| 12.07.2024 | 17,20 | 18,05 | 17,20 | 17,95 | 2,87% | - |
| 11.07.2024 | 16,10 | 17,45 | 16,10 | 17,45 | 5,76% | - |
| 10.07.2024 | 16,10 | 16,70 | 16,10 | 16,50 | 0,61% | - |
| 09.07.2024 | 16,80 | 17,25 | 16,40 | 16,40 | -4,37% | - |
| 08.07.2024 | 17,05 | 17,40 | 16,95 | 17,15 | 0,29% | - |
| 05.07.2024 | 16,95 | 17,45 | 16,85 | 17,10 | 0,29% | - |