90,000€
3,45%
Echtzeit-Aktienkurs EchoStar Corp.
Bid:
Ask:
Aktienkurse zur EchoStar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 88,50 | 93,25 | 88,00 | 90,00 | 3,45% | 40,00 |
| 10.12.2025 | 87,00 | 90,00 | 82,75 | 87,00 | 15,23% | - |
| 09.12.2025 | 75,25 | 84,75 | 74,00 | 75,50 | 0,33% | - |
| 08.12.2025 | 73,75 | 77,25 | 71,75 | 75,25 | 16,67% | - |
| 05.12.2025 | 64,00 | 75,50 | 63,75 | 64,50 | 1,98% | 70,00 |
| 04.12.2025 | 63,75 | 63,75 | 63,25 | 63,25 | 1,20% | - |
| 03.12.2025 | 63,75 | 64,50 | 62,50 | 62,50 | -0,79% | - |
| 02.12.2025 | 63,00 | 64,50 | 62,50 | 63,00 | 2,44% | - |
| 01.12.2025 | 61,00 | 63,00 | 60,75 | 61,50 | -0,81% | 1.604,00 |
| 28.11.2025 | 61,25 | 63,75 | 61,00 | 62,00 | 1,64% | - |
| 27.11.2025 | 61,25 | 61,25 | 60,75 | 61,00 | 0,83% | - |
| 26.11.2025 | 61,50 | 62,50 | 60,50 | 60,50 | 0,00% | - |
| 25.11.2025 | 61,50 | 62,00 | 60,50 | 60,50 | 0,00% | - |
| 24.11.2025 | 59,75 | 63,00 | 59,75 | 60,50 | 0,00% | 22,00 |
| 20.11.2025 | 60,50 | 61,25 | 57,75 | 60,50 | 0,41% | 38,00 |
| 19.11.2025 | 60,25 | 61,00 | 59,00 | 60,25 | 3,43% | - |
| 18.11.2025 | 57,00 | 59,00 | 56,75 | 58,25 | -0,85% | - |
| 17.11.2025 | 58,25 | 59,00 | 57,00 | 58,75 | 2,17% | - |
| 14.11.2025 | 60,75 | 60,75 | 57,50 | 57,50 | -4,17% | - |
| 12.11.2025 | 61,75 | 62,50 | 59,75 | 60,00 | -0,83% | - |
| 11.11.2025 | 63,50 | 64,00 | 60,50 | 60,50 | -3,97% | - |
| 10.11.2025 | 64,50 | 64,50 | 63,00 | 63,00 | 3,28% | - |
| 07.11.2025 | 61,25 | 61,75 | 59,00 | 61,00 | 0,00% | - |
| 06.11.2025 | 63,00 | 67,50 | 57,25 | 61,00 | -2,40% | - |
| 05.11.2025 | 64,00 | 64,50 | 62,50 | 62,50 | -0,79% | - |
| 04.11.2025 | 64,75 | 65,25 | 63,00 | 63,00 | -2,33% | - |
| 03.11.2025 | 65,00 | 66,25 | 63,75 | 64,50 | 0,78% | - |
| 31.10.2025 | 64,00 | 65,50 | 63,00 | 64,00 | 0,79% | - |
| 30.10.2025 | 63,50 | 64,25 | 62,75 | 63,50 | -0,39% | - |
| 29.10.2025 | 64,50 | 64,75 | 63,00 | 63,75 | 1,19% | - |
| 28.10.2025 | 63,50 | 64,50 | 62,50 | 63,00 | 0,00% | - |
| 27.10.2025 | 64,25 | 64,50 | 63,00 | 63,00 | -0,40% | - |
| 24.10.2025 | 63,25 | 64,25 | 62,00 | 63,25 | 4,55% | - |
| 23.10.2025 | 62,75 | 63,75 | 60,50 | 60,50 | -1,63% | - |
| 22.10.2025 | 63,75 | 66,50 | 61,25 | 61,50 | -2,38% | 300,00 |
| 21.10.2025 | 63,50 | 64,25 | 63,00 | 63,00 | -1,18% | - |
| 20.10.2025 | 62,50 | 64,00 | 62,00 | 63,75 | 4,51% | - |
| 17.10.2025 | 61,25 | 63,25 | 59,50 | 61,00 | -4,69% | 90,00 |
| 16.10.2025 | 64,25 | 65,25 | 61,75 | 64,00 | 0,79% | 23,00 |
| 15.10.2025 | 64,75 | 66,00 | 63,50 | 63,50 | -0,78% | - |
| 14.10.2025 | 64,25 | 65,50 | 63,00 | 64,00 | 0,00% | - |
| 13.10.2025 | 64,50 | 65,75 | 63,75 | 64,00 | 1,59% | 952,00 |
| 10.10.2025 | 66,25 | 67,50 | 63,00 | 63,00 | -4,55% | - |
| 09.10.2025 | 65,50 | 66,50 | 65,00 | 66,00 | 2,33% | - |
| 08.10.2025 | 64,50 | 66,75 | 64,25 | 64,50 | -3,73% | 100,00 |
| 07.10.2025 | 65,75 | 67,00 | 63,50 | 67,00 | 0,00% | 15,00 |
| 06.10.2025 | 66,00 | 68,00 | 64,50 | 67,00 | 1,52% | 111,00 |
| 03.10.2025 | 67,25 | 68,50 | 65,00 | 66,00 | -1,49% | - |
| 02.10.2025 | 67,50 | 68,50 | 66,50 | 67,00 | 1,52% | - |
| 01.10.2025 | 64,75 | 68,00 | 64,00 | 66,00 | 1,93% | - |
| 30.09.2025 | 68,00 | 69,00 | 63,25 | 64,75 | 4,44% | - |
| 29.09.2025 | 63,00 | 64,00 | 62,00 | 62,00 | 0,00% | 27,00 |
| 26.09.2025 | 63,25 | 64,00 | 62,00 | 62,00 | -1,59% | - |
| 25.09.2025 | 62,50 | 64,50 | 61,50 | 63,00 | 1,61% | - |
| 24.09.2025 | 62,25 | 63,50 | 62,00 | 62,00 | 1,64% | - |
| 23.09.2025 | 61,75 | 63,50 | 61,00 | 61,00 | -0,81% | 100,00 |
| 22.09.2025 | 61,75 | 64,75 | 61,00 | 61,50 | -0,81% | 3.175,00 |
| 19.09.2025 | 60,50 | 62,25 | 60,50 | 62,00 | 2,48% | 130,00 |
| 18.09.2025 | 61,00 | 62,00 | 60,00 | 60,50 | -1,63% | - |
| 17.09.2025 | 58,75 | 62,00 | 58,50 | 61,50 | 4,68% | - |
| 16.09.2025 | 61,00 | 61,25 | 58,25 | 58,75 | -2,49% | - |
| 15.09.2025 | 63,75 | 65,00 | 59,75 | 60,25 | -8,02% | 200,00 |
| 12.09.2025 | 65,75 | 65,75 | 65,50 | 65,50 | -0,76% | - |
| 11.09.2025 | 68,50 | 68,50 | 64,00 | 66,00 | -9,59% | - |
| 10.09.2025 | 71,25 | 73,00 | 68,00 | 73,00 | -2,67% | 70,00 |
| 09.09.2025 | 70,25 | 75,00 | 67,50 | 75,00 | 4,90% | 6,00 |
| 08.09.2025 | 57,25 | 97,50 | 57,25 | 71,50 | 25,44% | 50,00 |
| 05.09.2025 | 58,25 | 59,75 | 56,50 | 57,00 | -0,87% | - |
| 04.09.2025 | 54,75 | 57,75 | 53,75 | 57,50 | 6,48% | - |
| 03.09.2025 | 55,50 | 59,50 | 53,25 | 54,00 | -3,57% | 760,00 |
| 02.09.2025 | 52,50 | 56,25 | 51,75 | 56,00 | 8,74% | - |
| 01.09.2025 | 52,75 | 52,75 | 51,50 | 51,50 | -2,37% | 280,00 |
| 29.08.2025 | 48,70 | 52,75 | 47,50 | 52,75 | 8,09% | - |
| 28.08.2025 | 50,85 | 51,15 | 46,90 | 48,80 | -2,01% | - |
| 27.08.2025 | 47,20 | 51,25 | 44,50 | 49,80 | 13,96% | 2.400,00 |
| 26.08.2025 | 25,70 | 49,50 | 25,50 | 43,70 | 70,04% | - |
| 25.08.2025 | 25,30 | 25,90 | 25,00 | 25,70 | 1,98% | - |
| 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% | - |