115,286$
6,37%
Echtzeit-Aktienkurs EchoStar Corp.
Bid:
Ask:
Aktienkurse zur EchoStar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 107,21 | 119,50 | 105,32 | 115,51 | 6,58% | 74,00 |
| 26.02.2026 | 107,38 | 108,94 | 105,79 | 108,38 | 1,25% | 74,00 |
| 25.02.2026 | 108,61 | 109,18 | 104,63 | 107,04 | 0,24% | 74,00 |
| 24.02.2026 | 107,05 | 107,62 | 104,77 | 106,78 | -0,60% | 3.172.084,00 |
| 23.02.2026 | 109,00 | 110,23 | 107,05 | 107,42 | -2,66% | 2.333.565,00 |
| 20.02.2026 | 114,51 | 114,84 | 109,79 | 110,36 | -3,90% | 2.367.773,00 |
| 19.02.2026 | 113,14 | 117,23 | 112,67 | 114,84 | 0,33% | 2.179.305,00 |
| 18.02.2026 | 112,73 | 116,48 | 112,51 | 114,46 | 1,29% | 2.727.202,00 |
| 17.02.2026 | 112,00 | 115,03 | 110,25 | 113,00 | -0,13% | 1.851.262,00 |
| 13.02.2026 | 109,87 | 116,61 | 108,11 | 113,15 | 2,39% | 4.233.537,00 |
| 12.02.2026 | 110,22 | 111,56 | 107,25 | 110,51 | 0,41% | 3.707.681,00 |
| 11.02.2026 | 116,20 | 116,32 | 108,11 | 110,06 | -4,85% | 5.507.917,00 |
| 10.02.2026 | 114,77 | 117,86 | 114,00 | 115,67 | 0,42% | 4.105.181,00 |
| 09.02.2026 | 113,50 | 115,52 | 111,02 | 115,19 | 3,21% | 3.301.827,00 |
| 06.02.2026 | 110,23 | 112,31 | 108,71 | 111,61 | 4,29% | 3.802.758,00 |
| 05.02.2026 | 109,11 | 112,42 | 106,60 | 107,02 | -3,32% | 4.175.578,00 |
| 04.02.2026 | 114,61 | 114,77 | 107,12 | 110,69 | -3,60% | 6.444.077,00 |
| 03.02.2026 | 119,98 | 122,99 | 112,90 | 114,82 | -1,48% | 5.763.891,00 |
| 02.02.2026 | 111,06 | 121,31 | 111,06 | 116,55 | 2,94% | 7.143.589,00 |
| 30.01.2026 | 116,08 | 117,00 | 109,57 | 113,22 | -0,21% | 7.361.511,00 |
| 29.01.2026 | 128,01 | 129,80 | 112,66 | 113,46 | -11,75% | 11.606.912,00 |
| 28.01.2026 | 129,59 | 131,94 | 128,01 | 128,57 | 2,19% | 5.624.282,00 |
| 27.01.2026 | 120,79 | 126,27 | 119,50 | 125,81 | 5,09% | 8.342.711,00 |
| 26.01.2026 | 126,00 | 128,29 | 118,50 | 119,72 | -5,36% | 9.165.407,00 |
| 23.01.2026 | 127,68 | 128,76 | 125,65 | 126,50 | -1,14% | 3.796.978,00 |
| 22.01.2026 | 124,34 | 128,76 | 122,14 | 127,97 | 4,46% | 7.731.900,00 |
| 21.01.2026 | 122,72 | 123,69 | 119,79 | 122,50 | 0,41% | 4.187.604,00 |
| 20.01.2026 | 122,23 | 128,09 | 121,00 | 122,00 | 1,33% | 6.357.431,00 |
| 19.01.2026 | 120,78 | 120,95 | 119,95 | 120,40 | -2,33% | - |
| 16.01.2026 | 125,62 | 126,63 | 122,05 | 123,27 | -0,23% | 4.774.069,00 |
| 15.01.2026 | 129,74 | 132,25 | 122,00 | 123,55 | -5,75% | 8.183.917,00 |
| 14.01.2026 | 125,00 | 132,17 | 122,67 | 131,09 | 5,94% | 11.240.429,00 |
| 13.01.2026 | 126,00 | 126,83 | 121,29 | 123,74 | -1,85% | 7.374.441,00 |
| 12.01.2026 | 122,45 | 128,31 | 121,52 | 126,07 | 5,06% | 9.664.933,00 |
| 09.01.2026 | 117,69 | 120,53 | 117,51 | 120,00 | 2,61% | 7.116.736,00 |
| 08.01.2026 | 115,59 | 119,80 | 114,12 | 116,95 | 4,27% | 9.031.404,00 |
| 07.01.2026 | 116,13 | 116,88 | 110,92 | 112,16 | -3,36% | 4.248.563,00 |
| 06.01.2026 | 110,30 | 117,15 | 107,59 | 116,06 | 4,88% | 8.067.599,00 |
| 05.01.2026 | 113,02 | 113,47 | 109,61 | 110,66 | -1,35% | 3.562.723,00 |
| 02.01.2026 | 108,68 | 112,69 | 108,68 | 112,18 | 3,20% | 3.843.990,00 |
| 31.12.2025 | 109,31 | 110,39 | 108,60 | 108,70 | -0,46% | 2.324.799,00 |
| 30.12.2025 | 108,55 | 110,87 | 107,99 | 109,20 | 0,60% | 2.382.997,00 |
| 29.12.2025 | 103,54 | 109,23 | 103,08 | 108,55 | 2,79% | 2.455.572,00 |
| 26.12.2025 | 107,43 | 109,26 | 105,14 | 105,60 | -1,26% | 1.608.052,00 |
| 24.12.2025 | 106,58 | 107,54 | 106,31 | 106,95 | 0,18% | 1.022.137,00 |
| 23.12.2025 | 107,99 | 108,29 | 105,12 | 106,76 | -1,95% | 2.318.029,00 |
| 22.12.2025 | 105,86 | 109,41 | 104,60 | 108,88 | 4,78% | 4.437.290,00 |
| 19.12.2025 | 107,98 | 111,39 | 103,38 | 103,91 | 1,36% | 7.867.435,00 |
| 18.12.2025 | 103,59 | 105,86 | 101,59 | 102,52 | 1,63% | 4.001.502,00 |
| 17.12.2025 | 103,81 | 104,36 | 99,90 | 100,88 | -2,63% | 3.747.299,00 |
| 16.12.2025 | 104,00 | 106,62 | 103,10 | 103,61 | -0,31% | 2.986.392,00 |
| 15.12.2025 | 109,64 | 111,00 | 103,32 | 103,93 | -3,20% | 4.800.666,00 |
| 12.12.2025 | 105,84 | 107,69 | 102,90 | 107,37 | 2,85% | 7.633.514,00 |
| 11.12.2025 | 106,10 | 109,53 | 103,28 | 104,39 | 0,40% | 8.839.462,00 |
| 10.12.2025 | 97,57 | 105,31 | 96,13 | 103,97 | 11,15% | 14.217.279,00 |
| 09.12.2025 | 87,98 | 98,90 | 86,03 | 93,54 | 5,97% | 9.958.215,00 |
| 08.12.2025 | 86,05 | 90,40 | 85,53 | 88,27 | 7,65% | 10.480.409,00 |
| 05.12.2025 | 74,83 | 88,00 | 74,40 | 82,00 | 10,07% | 28.525.182,00 |
| 04.12.2025 | 73,43 | 74,91 | 72,54 | 74,50 | 0,63% | 2.207.668,00 |
| 03.12.2025 | 74,60 | 75,37 | 73,87 | 74,03 | -0,04% | 2.383.401,00 |
| 02.12.2025 | 73,13 | 74,73 | 72,77 | 74,06 | 1,45% | 2.405.370,00 |
| 01.12.2025 | 71,27 | 73,46 | 70,84 | 73,00 | -0,40% | 2.283.575,00 |
| 28.11.2025 | 71,35 | 73,37 | 70,77 | 73,29 | 3,40% | 1.722.750,00 |
| 26.11.2025 | 70,95 | 71,98 | 70,47 | 70,88 | -0,17% | 2.125.348,00 |
| 25.11.2025 | 70,99 | 71,74 | 69,92 | 71,00 | 0,08% | 2.278.017,00 |
| 24.11.2025 | 70,51 | 72,66 | 69,70 | 70,94 | 3,37% | 10.647.161,00 |
| 21.11.2025 | 67,17 | 69,22 | 65,76 | 68,63 | 2,08% | 2.740.207,00 |
| 20.11.2025 | 70,59 | 70,80 | 66,72 | 67,23 | -2,72% | 2.544.702,00 |
| 19.11.2025 | 69,47 | 70,76 | 68,35 | 69,11 | -0,93% | 2.259.713,00 |
| 18.11.2025 | 67,39 | 70,00 | 66,09 | 69,76 | 4,18% | 2.226.154,00 |
| 17.11.2025 | 67,50 | 68,18 | 66,14 | 66,96 | -0,67% | 2.294.486,00 |
| 14.11.2025 | 69,34 | 70,16 | 67,18 | 67,42 | -3,71% | 3.296.096,00 |
| 13.11.2025 | 68,72 | 70,31 | 68,22 | 70,01 | 0,52% | 2.868.915,00 |
| 12.11.2025 | 71,59 | 72,25 | 69,43 | 69,65 | -2,29% | 2.911.148,00 |
| 11.11.2025 | 72,97 | 73,77 | 71,11 | 71,28 | -3,35% | 2.016.333,00 |
| 10.11.2025 | 73,93 | 74,34 | 72,59 | 73,75 | 0,35% | 2.496.446,00 |
| 07.11.2025 | 69,02 | 74,42 | 68,11 | 73,49 | 4,01% | 5.141.208,00 |
| 06.11.2025 | 72,40 | 73,30 | 69,24 | 70,66 | -2,30% | 5.898.176,00 |
| 05.11.2025 | 73,55 | 74,22 | 72,19 | 72,32 | -1,58% | 3.424.787,00 |
| 04.11.2025 | 73,32 | 74,35 | 72,71 | 73,48 | -2,49% | 1.791.830,00 |
| 03.11.2025 | 74,95 | 76,01 | 72,68 | 75,36 | 0,65% | 3.545.689,00 |
| 31.10.2025 | 73,03 | 75,59 | 72,50 | 74,87 | 2,34% | 3.399.721,00 |
| 30.10.2025 | 72,98 | 74,26 | 72,00 | 73,16 | -0,62% | 3.004.994,00 |
| 29.10.2025 | 74,34 | 74,99 | 73,11 | 73,62 | -1,58% | 2.628.505,00 |
| 28.10.2025 | 74,13 | 75,52 | 74,01 | 74,80 | 0,55% | 2.531.211,00 |
| 27.10.2025 | 74,51 | 75,09 | 73,89 | 74,39 | 0,36% | 1.530.456,00 |
| 24.10.2025 | 74,40 | 74,89 | 73,38 | 74,12 | 1,35% | 1.862.763,00 |
| 23.10.2025 | 72,16 | 73,97 | 72,06 | 73,13 | 1,25% | - |
| 22.10.2025 | 73,01 | 73,74 | 71,29 | 72,23 | -2,09% | 3.078.510,00 |
| 21.10.2025 | 74,08 | 74,60 | 73,23 | 73,77 | -0,51% | 1.439.391,00 |
| 20.10.2025 | 73,51 | 74,56 | 72,15 | 74,15 | 2,69% | 3.027.043,00 |
| 17.10.2025 | 72,00 | 73,38 | 71,34 | 72,21 | -0,17% | - |
| 16.10.2025 | 74,72 | 76,17 | 72,13 | 72,33 | -3,37% | 3.585.096,00 |
| 15.10.2025 | 76,38 | 76,76 | 74,63 | 74,85 | -0,27% | 2.326.139,00 |
| 14.10.2025 | 74,00 | 76,00 | 73,11 | 75,05 | 0,27% | 1.906.788,00 |
| 13.10.2025 | 74,00 | 76,08 | 74,00 | 74,85 | 1,15% | 1.955.027,00 |
| 10.10.2025 | 76,51 | 78,08 | 73,56 | 74,00 | -3,27% | 2.931.695,00 |
| 09.10.2025 | 76,53 | 76,91 | 75,89 | 76,50 | 0,33% | 1.989.786,00 |
| 08.10.2025 | 76,93 | 77,69 | 75,67 | 76,25 | 1,42% | 2.060.444,00 |
| 07.10.2025 | 77,18 | 77,71 | 74,20 | 75,18 | -2,08% | 3.921.606,00 |