20,800€
15,56%
Echtzeit-Aktienkurs EchoStar Corp.
Bid:
Ask:
Aktienkurse zur EchoStar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 22,00 | 22,70 | 21,80 | 21,90 | -3,10% | - |
| 16.12.2024 | 22,30 | 23,10 | 21,80 | 22,60 | 1,80% | - |
| 13.12.2024 | 21,80 | 22,60 | 21,80 | 22,20 | -0,89% | - |
| 12.12.2024 | 21,80 | 23,00 | 21,80 | 22,40 | 0,45% | - |
| 11.12.2024 | 21,60 | 22,60 | 21,60 | 22,30 | 0,90% | - |
| 10.12.2024 | 22,00 | 22,80 | 22,00 | 22,10 | -1,78% | - |
| 09.12.2024 | 22,20 | 23,30 | 22,20 | 22,50 | -0,88% | - |
| 06.12.2024 | 22,60 | 23,00 | 22,40 | 22,70 | 0,44% | - |
| 05.12.2024 | 22,70 | 23,00 | 22,40 | 22,60 | -0,88% | - |
| 04.12.2024 | 23,30 | 23,50 | 22,60 | 22,80 | -2,56% | - |
| 03.12.2024 | 23,40 | 24,00 | 23,10 | 23,40 | -2,50% | - |
| 02.12.2024 | 24,00 | 24,60 | 23,80 | 24,00 | -1,23% | - |
| 29.11.2024 | 23,40 | 24,40 | 23,40 | 24,30 | 1,67% | - |
| 28.11.2024 | 23,80 | 23,90 | 23,70 | 23,90 | 0,84% | - |
| 27.11.2024 | 23,70 | 24,20 | 23,40 | 23,70 | 0,00% | - |
| 26.11.2024 | 23,30 | 24,20 | 22,90 | 23,70 | 1,72% | - |
| 25.11.2024 | 21,60 | 23,30 | 21,60 | 23,30 | 6,39% | - |
| 22.11.2024 | 22,00 | 22,70 | 20,10 | 21,90 | -2,67% | - |
| 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% | - |