23,200€
-2,11%
Echtzeit-Aktienkurs EchoStar Corp.
Bid:
Ask:
Aktienkurse zur EchoStar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 23,70 | 25,40 | 23,60 | 25,20 | 6,33% | - |
| 21.08.2025 | 23,70 | 23,80 | 22,50 | 23,70 | 0,00% | - |
| 20.08.2025 | 23,60 | 24,00 | 23,40 | 23,70 | 0,42% | - |
| 19.08.2025 | 23,70 | 23,90 | 23,40 | 23,60 | -1,26% | - |
| 18.08.2025 | 23,80 | 24,10 | 23,20 | 23,90 | 0,42% | - |
| 15.08.2025 | 24,40 | 24,60 | 23,80 | 23,80 | -2,46% | - |
| 14.08.2025 | 24,20 | 24,50 | 23,60 | 24,40 | 0,41% | - |
| 13.08.2025 | 24,00 | 24,60 | 23,70 | 24,30 | 1,25% | - |
| 12.08.2025 | 23,80 | 24,40 | 23,00 | 24,00 | 1,27% | - |
| 11.08.2025 | 23,30 | 23,70 | 23,20 | 23,70 | 1,72% | - |
| 08.08.2025 | 23,50 | 23,80 | 22,70 | 23,30 | -0,85% | - |
| 07.08.2025 | 23,10 | 23,60 | 22,90 | 23,50 | 1,73% | - |
| 06.08.2025 | 23,10 | 23,70 | 22,80 | 23,10 | 0,00% | - |
| 05.08.2025 | 22,90 | 23,30 | 22,60 | 23,10 | 1,76% | - |
| 04.08.2025 | 23,50 | 24,20 | 22,50 | 22,70 | -2,16% | - |
| 01.08.2025 | 28,30 | 28,40 | 22,60 | 23,20 | -18,88% | - |
| 31.07.2025 | 28,50 | 29,60 | 28,20 | 28,60 | 0,00% | - |
| 30.07.2025 | 25,60 | 30,00 | 25,60 | 28,60 | 11,72% | - |
| 29.07.2025 | 25,80 | 26,30 | 25,40 | 25,60 | -0,39% | - |
| 28.07.2025 | 25,50 | 25,80 | 25,00 | 25,70 | 1,58% | - |
| 25.07.2025 | 25,40 | 25,60 | 24,60 | 25,30 | -0,39% | - |
| 24.07.2025 | 25,00 | 25,60 | 24,60 | 25,40 | 0,79% | - |
| 23.07.2025 | 24,10 | 25,20 | 24,00 | 25,20 | 5,44% | - |
| 22.07.2025 | 24,30 | 24,40 | 23,60 | 23,90 | -1,24% | - |
| 21.07.2025 | 24,80 | 25,00 | 24,10 | 24,20 | -1,63% | - |
| 18.07.2025 | 24,90 | 25,20 | 24,50 | 24,60 | -1,60% | - |
| 17.07.2025 | 25,10 | 25,30 | 24,80 | 25,00 | 0,00% | - |
| 16.07.2025 | 25,30 | 25,80 | 24,40 | 25,00 | -1,96% | - |
| 15.07.2025 | 25,70 | 26,10 | 25,50 | 25,50 | 2,00% | - |
| 14.07.2025 | 26,10 | 26,40 | 25,00 | 25,00 | -5,30% | - |
| 11.07.2025 | 27,40 | 27,40 | 25,80 | 26,40 | -3,65% | - |
| 10.07.2025 | 27,50 | 27,80 | 27,00 | 27,40 | 0,00% | - |
| 09.07.2025 | 27,80 | 28,20 | 27,40 | 27,40 | -1,44% | - |
| 08.07.2025 | 26,80 | 28,00 | 26,40 | 27,80 | 3,73% | - |
| 07.07.2025 | 26,40 | 27,40 | 26,00 | 26,80 | 1,90% | - |
| 04.07.2025 | 26,40 | 26,50 | 26,20 | 26,30 | -1,50% | - |
| 03.07.2025 | 25,10 | 26,80 | 25,00 | 26,70 | 6,80% | - |
| 02.07.2025 | 24,40 | 25,20 | 24,00 | 25,00 | 4,17% | - |
| 01.07.2025 | 23,40 | 24,20 | 23,30 | 24,00 | 2,13% | - |
| 30.06.2025 | 24,80 | 25,00 | 23,30 | 23,50 | -4,47% | - |
| 27.06.2025 | 21,80 | 24,80 | 21,70 | 24,60 | 13,36% | - |
| 26.06.2025 | 20,60 | 21,90 | 20,60 | 21,70 | 2,84% | - |
| 25.06.2025 | 21,20 | 22,10 | 20,90 | 21,10 | -2,76% | - |
| 24.06.2025 | 21,40 | 22,40 | 21,40 | 21,70 | 0,00% | - |
| 23.06.2025 | 21,70 | 22,20 | 21,10 | 21,70 | -0,91% | - |
| 20.06.2025 | 21,00 | 22,70 | 21,00 | 21,90 | 2,82% | - |
| 19.06.2025 | 21,70 | 21,70 | 21,20 | 21,30 | -1,84% | - |
| 18.06.2025 | 20,80 | 22,00 | 20,80 | 21,70 | 1,88% | - |
| 17.06.2025 | 21,50 | 22,00 | 20,90 | 21,30 | -1,84% | - |
| 16.06.2025 | 22,20 | 22,20 | 20,30 | 21,70 | 48,63% | - |
| 13.06.2025 | 15,20 | 15,60 | 14,50 | 14,60 | -6,41% | - |
| 12.06.2025 | 14,90 | 15,65 | 14,65 | 15,60 | 3,65% | - |
| 11.06.2025 | 14,60 | 15,15 | 14,35 | 15,05 | 3,08% | - |
| 10.06.2025 | 14,00 | 14,70 | 13,90 | 14,60 | 4,29% | - |
| 09.06.2025 | 13,85 | 14,65 | 13,05 | 14,00 | -8,50% | - |
| 06.06.2025 | 16,75 | 16,85 | 14,95 | 15,30 | -7,83% | - |
| 05.06.2025 | 13,90 | 16,70 | 13,90 | 16,60 | 16,90% | - |
| 04.06.2025 | 13,90 | 14,30 | 13,60 | 14,20 | 0,00% | - |
| 03.06.2025 | 15,50 | 15,85 | 13,90 | 14,20 | -10,69% | - |
| 02.06.2025 | 15,45 | 16,10 | 14,60 | 15,90 | 1,92% | - |
| 30.05.2025 | 17,40 | 17,80 | 12,80 | 15,60 | -12,11% | - |
| 29.05.2025 | 17,95 | 18,00 | 17,45 | 17,75 | 0,57% | - |
| 28.05.2025 | 17,50 | 18,15 | 17,50 | 17,65 | -1,12% | - |
| 27.05.2025 | 17,65 | 18,30 | 17,65 | 17,85 | 1,13% | - |
| 26.05.2025 | 17,55 | 17,65 | 17,55 | 17,65 | 1,44% | - |
| 23.05.2025 | 18,50 | 18,80 | 17,20 | 17,40 | -6,20% | - |
| 22.05.2025 | 18,30 | 19,00 | 18,30 | 18,55 | -0,54% | 12,00 |
| 21.05.2025 | 19,40 | 19,45 | 18,65 | 18,65 | -5,09% | - |
| 20.05.2025 | 19,40 | 19,75 | 19,35 | 19,65 | 0,51% | - |
| 19.05.2025 | 20,60 | 20,60 | 19,55 | 19,55 | -6,46% | - |
| 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% | - |