27,731$
2,71%
Echtzeit-Aktienkurs EchoStar Corp
Bid:
Ask:
Aktienkurse zur EchoStar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 27,35 | 28,03 | 27,18 | 27,74 | 2,74% | 3.057.082,00 |
| 17.01.2025 | 25,82 | 27,02 | 25,69 | 27,00 | 5,72% | 2.313.199,00 |
| 16.01.2025 | 24,56 | 25,68 | 24,28 | 25,54 | 4,33% | 1.597.119,00 |
| 15.01.2025 | 24,00 | 24,86 | 23,89 | 24,48 | 4,97% | 1.729.027,00 |
| 14.01.2025 | 23,33 | 23,77 | 23,23 | 23,32 | 1,26% | 1.899.386,00 |
| 13.01.2025 | 23,10 | 23,33 | 22,79 | 23,03 | -0,26% | 1.085.973,00 |
| 10.01.2025 | 22,95 | 23,32 | 22,69 | 23,09 | -1,41% | 1.710.873,00 |
| 08.01.2025 | 22,68 | 23,93 | 22,68 | 23,42 | 3,04% | 2.222.557,00 |
| 07.01.2025 | 23,34 | 23,44 | 22,49 | 22,73 | -2,57% | 3.167.593,00 |
| 06.01.2025 | 23,17 | 23,69 | 23,01 | 23,33 | 0,95% | 965.181,00 |
| 03.01.2025 | 23,07 | 23,20 | 22,72 | 23,11 | 1,58% | 668.326,00 |
| 02.01.2025 | 23,14 | 23,16 | 22,23 | 22,75 | -0,66% | 1.088.088,00 |
| 31.12.2024 | 22,51 | 23,31 | 22,45 | 22,90 | -0,48% | 892.116,00 |
| 30.12.2024 | 22,45 | 23,11 | 22,06 | 23,01 | 1,95% | 1.299.202,00 |
| 27.12.2024 | 22,95 | 23,04 | 22,41 | 22,57 | -2,17% | 728.410,00 |
| 26.12.2024 | 22,75 | 23,16 | 22,55 | 23,07 | 0,22% | 517.626,00 |
| 24.12.2024 | 22,85 | 23,18 | 22,38 | 23,02 | 1,45% | 376.199,00 |
| 23.12.2024 | 22,47 | 22,83 | 22,05 | 22,69 | -0,26% | 1.041.860,00 |
| 20.12.2024 | 22,37 | 23,14 | 22,32 | 22,75 | 0,62% | 4.878.865,00 |
| 19.12.2024 | 22,31 | 22,88 | 22,11 | 22,61 | 1,48% | 1.015.864,00 |
| 18.12.2024 | 23,05 | 23,63 | 22,22 | 22,28 | -3,28% | 2.781.386,00 |
| 17.12.2024 | 23,60 | 23,89 | 22,94 | 23,04 | -2,97% | 1.642.706,00 |
| 16.12.2024 | 23,00 | 24,23 | 22,83 | 23,74 | 1,71% | 1.551.468,00 |
| 13.12.2024 | 23,42 | 23,77 | 23,20 | 23,34 | -0,38% | 1.358.237,00 |
| 12.12.2024 | 23,48 | 24,21 | 23,26 | 23,43 | -0,04% | 1.258.151,00 |
| 11.12.2024 | 23,56 | 23,76 | 22,91 | 23,44 | 0,60% | 988.875,00 |
| 10.12.2024 | 23,75 | 24,09 | 23,15 | 23,30 | -1,81% | 846.366,00 |
| 09.12.2024 | 24,08 | 24,68 | 23,62 | 23,73 | -1,13% | 2.005.141,00 |
| 06.12.2024 | 24,13 | 24,20 | 23,72 | 24,00 | 0,27% | 1.038.002,00 |
| 05.12.2024 | 23,64 | 24,26 | 23,64 | 23,94 | -0,27% | 930.121,00 |
| 04.12.2024 | 24,31 | 24,72 | 23,82 | 24,00 | -2,24% | 1.169.095,00 |
| 03.12.2024 | 25,18 | 25,19 | 24,23 | 24,55 | -2,58% | 1.594.156,00 |
| 02.12.2024 | 25,29 | 25,80 | 25,00 | 25,20 | -0,36% | 1.013.659,00 |
| 29.11.2024 | 25,03 | 25,58 | 24,82 | 25,29 | 1,04% | 636.427,00 |
| 27.11.2024 | 25,26 | 25,60 | 24,71 | 25,03 | 0,64% | 1.402.574,00 |
| 26.11.2024 | 24,06 | 25,31 | 23,85 | 24,87 | 1,88% | 1.811.389,00 |
| 25.11.2024 | 23,11 | 24,41 | 23,09 | 24,41 | 6,59% | 3.597.664,00 |
| 22.11.2024 | 22,00 | 23,28 | 20,91 | 22,90 | -2,84% | 2.701.956,00 |
| 21.11.2024 | 23,35 | 24,42 | 23,20 | 23,57 | 0,60% | 1.322.957,00 |
| 20.11.2024 | 24,11 | 24,32 | 22,99 | 23,43 | -3,30% | 1.681.326,00 |
| 19.11.2024 | 23,55 | 24,56 | 22,91 | 24,23 | 2,32% | 2.948.396,00 |
| 18.11.2024 | 22,91 | 24,08 | 22,55 | 23,68 | 3,91% | 2.112.759,00 |
| 15.11.2024 | 23,27 | 23,58 | 22,41 | 22,79 | 3,64% | 2.995.015,00 |
| 14.11.2024 | 21,03 | 22,68 | 21,03 | 21,99 | 2,23% | 3.762.283,00 |
| 13.11.2024 | 22,69 | 23,03 | 21,45 | 21,51 | -5,49% | 3.369.104,00 |
| 12.11.2024 | 25,55 | 25,60 | 21,90 | 22,76 | -12,90% | 4.817.959,00 |
| 11.11.2024 | 26,02 | 26,51 | 25,92 | 26,13 | 1,24% | 1.715.782,00 |
| 08.11.2024 | 26,08 | 26,22 | 25,45 | 25,81 | -1,00% | 1.258.856,00 |
| 07.11.2024 | 27,31 | 27,32 | 26,02 | 26,07 | -4,08% | 1.506.255,00 |
| 06.11.2024 | 25,90 | 27,29 | 25,44 | 27,18 | 10,44% | 2.536.762,00 |
| 05.11.2024 | 24,23 | 25,02 | 24,15 | 24,61 | 1,40% | 936.415,00 |
| 04.11.2024 | 25,08 | 25,29 | 24,08 | 24,27 | -1,66% | 899.667,00 |
| 01.11.2024 | 25,25 | 25,91 | 24,53 | 24,68 | -1,52% | 1.292.415,00 |
| 31.10.2024 | 25,39 | 25,43 | 24,61 | 25,06 | -0,48% | 1.249.255,00 |
| 30.10.2024 | 25,12 | 25,73 | 25,05 | 25,18 | -0,16% | 745.162,00 |
| 29.10.2024 | 24,85 | 25,37 | 24,69 | 25,22 | -0,24% | 1.213.368,00 |
| 28.10.2024 | 25,55 | 25,92 | 25,26 | 25,28 | 0,60% | 994.248,00 |
| 25.10.2024 | 24,96 | 25,49 | 24,91 | 25,13 | 0,72% | 887.125,00 |
| 24.10.2024 | 25,34 | 25,68 | 24,83 | 24,95 | -0,68% | 790.460,00 |
| 23.10.2024 | 24,86 | 25,37 | 24,70 | 25,12 | 0,96% | 1.027.462,00 |
| 22.10.2024 | 24,62 | 24,94 | 24,30 | 24,88 | 1,10% | 718.904,00 |
| 21.10.2024 | 25,27 | 25,62 | 24,46 | 24,61 | -3,03% | 1.341.302,00 |
| 18.10.2024 | 25,56 | 26,02 | 25,30 | 25,38 | -0,63% | 1.177.274,00 |
| 17.10.2024 | 25,55 | 26,05 | 25,40 | 25,54 | -0,66% | 1.418.150,00 |
| 16.10.2024 | 25,84 | 26,50 | 25,55 | 25,71 | -0,31% | 1.549.449,00 |
| 15.10.2024 | 25,28 | 26,01 | 24,95 | 25,79 | 2,48% | 1.687.678,00 |
| 14.10.2024 | 24,97 | 25,57 | 24,61 | 25,17 | 0,86% | 880.773,00 |
| 11.10.2024 | 25,49 | 26,01 | 24,41 | 24,95 | -2,20% | 2.110.846,00 |
| 10.10.2024 | 26,06 | 26,30 | 25,13 | 25,51 | -2,52% | 1.729.417,00 |
| 09.10.2024 | 25,39 | 26,35 | 25,11 | 26,17 | 3,03% | 1.812.143,00 |
| 08.10.2024 | 24,19 | 25,82 | 24,04 | 25,40 | 5,79% | 2.116.236,00 |
| 07.10.2024 | 23,22 | 24,08 | 23,01 | 24,01 | 3,09% | 1.883.161,00 |
| 04.10.2024 | 23,72 | 23,86 | 23,00 | 23,29 | -1,61% | 1.553.723,00 |
| 03.10.2024 | 24,09 | 24,27 | 23,50 | 23,67 | -2,83% | 2.111.503,00 |
| 02.10.2024 | 24,00 | 24,85 | 23,85 | 24,36 | 1,16% | 2.118.659,00 |
| 01.10.2024 | 24,16 | 24,46 | 22,90 | 24,08 | -2,98% | 3.921.685,00 |
| 30.09.2024 | 27,87 | 28,00 | 22,43 | 24,82 | -11,48% | 7.182.119,00 |
| 27.09.2024 | 27,00 | 30,08 | 26,78 | 28,04 | 8,85% | 3.401.558,00 |
| 26.09.2024 | 25,95 | 26,01 | 25,46 | 25,76 | 0,23% | 676.424,00 |
| 25.09.2024 | 25,25 | 26,44 | 25,08 | 25,70 | 1,42% | 1.135.315,00 |
| 24.09.2024 | 26,21 | 26,65 | 24,66 | 25,34 | -3,17% | 1.408.161,00 |
| 23.09.2024 | 27,00 | 27,00 | 25,33 | 26,17 | 0,50% | 1.969.929,00 |
| 20.09.2024 | 25,73 | 27,09 | 25,63 | 26,04 | 0,50% | 3.604.188,00 |
| 19.09.2024 | 26,42 | 26,46 | 25,64 | 25,91 | 0,70% | 1.092.325,00 |
| 18.09.2024 | 26,12 | 26,58 | 25,19 | 25,73 | -0,69% | 1.327.916,00 |
| 17.09.2024 | 26,43 | 27,15 | 25,39 | 25,91 | -2,00% | 1.436.561,00 |
| 16.09.2024 | 25,26 | 27,05 | 25,17 | 26,44 | 8,94% | 3.169.298,00 |
| 13.09.2024 | 22,77 | 24,40 | 22,35 | 24,27 | 8,98% | 1.914.739,00 |
| 12.09.2024 | 21,95 | 22,65 | 21,84 | 22,27 | 1,74% | 1.022.824,00 |
| 11.09.2024 | 21,50 | 22,99 | 21,16 | 21,89 | 1,81% | 1.783.062,00 |
| 10.09.2024 | 21,69 | 21,78 | 20,76 | 21,50 | -0,78% | 1.562.779,00 |
| 09.09.2024 | 22,34 | 22,42 | 21,24 | 21,67 | -3,26% | 2.009.465,00 |
| 06.09.2024 | 22,10 | 23,05 | 22,10 | 22,40 | 0,54% | 2.980.277,00 |
| 05.09.2024 | 18,51 | 22,37 | 18,49 | 22,28 | 21,05% | 3.806.416,00 |
| 04.09.2024 | 18,32 | 18,44 | 18,00 | 18,41 | 1,74% | 666.543,00 |
| 03.09.2024 | 18,35 | 18,53 | 17,73 | 18,09 | -2,43% | 885.123,00 |
| 30.08.2024 | 18,46 | 18,60 | 18,13 | 18,54 | 0,98% | 864.067,00 |
| 29.08.2024 | 19,38 | 19,38 | 18,36 | 18,36 | -4,03% | 867.243,00 |
| 28.08.2024 | 19,30 | 19,87 | 19,04 | 19,13 | -2,25% | 742.925,00 |
| 27.08.2024 | 19,87 | 20,20 | 19,45 | 19,57 | -1,66% | 1.236.408,00 |