64,500€
0,78%
Echtzeit-Aktienkurs EchoStar Corp.
Bid:
Ask:
Aktienkurse zur EchoStar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 64,75 | 66,00 | 64,50 | 65,00 | 1,56% | - |
| 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% | - |
| 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% | - |