28,282$
-1,15%
Echtzeit-Aktienkurs EchoStar Corp.
Bid:
Ask:
Aktienkurse zur EchoStar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 28,77 | 29,16 | 28,23 | 28,28 | -1,15% | - |
| 18.07.2025 | 29,24 | 29,41 | 28,45 | 28,61 | -1,11% | 2.078.358,00 |
| 17.07.2025 | 29,01 | 29,29 | 28,76 | 28,93 | -0,55% | 2.211.947,00 |
| 16.07.2025 | 29,49 | 29,78 | 28,57 | 29,09 | -1,72% | 2.583.383,00 |
| 15.07.2025 | 29,87 | 30,36 | 29,57 | 29,60 | -1,04% | 2.150.752,00 |
| 14.07.2025 | 30,68 | 30,83 | 29,43 | 29,91 | -3,08% | 2.684.699,00 |
| 11.07.2025 | 32,07 | 32,07 | 30,21 | 30,86 | -3,94% | 3.534.126,00 |
| 10.07.2025 | 32,21 | 32,43 | 31,51 | 32,13 | -0,29% | 3.533.579,00 |
| 09.07.2025 | 32,93 | 33,04 | 32,05 | 32,22 | -1,35% | 2.512.084,00 |
| 08.07.2025 | 31,58 | 32,77 | 30,89 | 32,66 | 4,15% | 2.815.335,00 |
| 07.07.2025 | 30,95 | 32,07 | 30,36 | 31,36 | 0,00% | 3.273.480,00 |
| 03.07.2025 | 29,80 | 31,58 | 29,58 | 31,36 | 6,34% | 2.712.555,00 |
| 02.07.2025 | 28,57 | 29,71 | 28,08 | 29,49 | 3,95% | 2.689.784,00 |
| 01.07.2025 | 27,78 | 28,48 | 27,49 | 28,37 | 2,42% | 2.264.652,00 |
| 30.06.2025 | 28,90 | 29,00 | 27,42 | 27,70 | -3,85% | 2.749.135,00 |
| 27.06.2025 | 25,99 | 29,16 | 25,64 | 28,81 | 13,16% | 9.332.452,00 |
| 26.06.2025 | 25,21 | 25,59 | 24,36 | 25,46 | 3,37% | 2.791.417,00 |
| 25.06.2025 | 25,07 | 25,19 | 24,15 | 24,63 | -2,42% | 3.264.972,00 |
| 24.06.2025 | 25,27 | 26,05 | 25,16 | 25,24 | 0,36% | 2.876.278,00 |
| 23.06.2025 | 24,91 | 25,52 | 24,23 | 25,15 | 0,12% | 2.365.160,00 |
| 20.06.2025 | 25,34 | 26,15 | 25,00 | 25,12 | 1,01% | 6.386.460,00 |
| 18.06.2025 | 24,59 | 25,30 | 24,16 | 24,87 | 2,01% | 3.540.496,00 |
| 17.06.2025 | 24,91 | 25,46 | 23,97 | 24,38 | -2,91% | 5.600.061,00 |
| 16.06.2025 | 24,27 | 25,29 | 23,87 | 25,11 | 49,11% | 15.844.856,00 |
| 13.06.2025 | 17,68 | 18,00 | 16,73 | 16,84 | -6,83% | 5.896.035,00 |
| 12.06.2025 | 17,43 | 18,13 | 17,36 | 18,08 | 4,66% | 3.632.629,00 |
| 11.06.2025 | 16,81 | 17,41 | 16,60 | 17,27 | 3,17% | 3.287.297,00 |
| 10.06.2025 | 16,00 | 16,82 | 15,86 | 16,74 | 4,69% | 5.098.588,00 |
| 09.06.2025 | 15,76 | 16,73 | 14,90 | 15,99 | -8,52% | 5.978.535,00 |
| 06.06.2025 | 18,99 | 19,01 | 17,02 | 17,48 | -8,22% | 4.594.862,00 |
| 05.06.2025 | 16,24 | 19,10 | 16,09 | 19,05 | 17,56% | 8.949.639,00 |
| 04.06.2025 | 16,13 | 16,29 | 15,50 | 16,20 | 0,31% | 7.158.952,00 |
| 03.06.2025 | 17,49 | 17,59 | 15,85 | 16,15 | -11,31% | 8.093.261,00 |
| 02.06.2025 | 17,71 | 18,43 | 16,68 | 18,21 | 2,71% | 4.489.722,00 |
| 30.05.2025 | 18,25 | 18,63 | 17,53 | 17,73 | -12,10% | 10.611.151,00 |
| 29.05.2025 | 20,15 | 20,33 | 19,83 | 20,17 | 1,10% | 1.433.569,00 |
| 28.05.2025 | 20,25 | 20,50 | 19,90 | 19,95 | -1,43% | 1.166.962,00 |
| 27.05.2025 | 20,08 | 20,79 | 20,08 | 20,24 | 2,43% | 1.742.015,00 |
| 23.05.2025 | 20,61 | 20,99 | 19,56 | 19,76 | -5,68% | 1.818.619,00 |
| 22.05.2025 | 20,94 | 21,17 | 20,75 | 20,95 | -0,90% | 1.413.855,00 |
| 21.05.2025 | 21,85 | 22,00 | 21,10 | 21,14 | -4,60% | 1.657.961,00 |
| 20.05.2025 | 21,78 | 22,32 | 21,72 | 22,16 | 0,73% | 2.049.521,00 |
| 19.05.2025 | 22,80 | 23,05 | 21,93 | 22,00 | -5,94% | 1.805.016,00 |
| 16.05.2025 | 22,98 | 23,73 | 22,57 | 23,39 | 2,14% | 2.618.829,00 |
| 15.05.2025 | 22,50 | 23,50 | 22,10 | 22,90 | 0,50% | 3.420.933,00 |
| 14.05.2025 | 19,62 | 22,81 | 19,16 | 22,79 | 15,19% | 7.301.587,00 |
| 13.05.2025 | 20,05 | 20,20 | 17,60 | 19,78 | -1,98% | 12.601.288,00 |
| 12.05.2025 | 24,38 | 24,90 | 18,37 | 20,18 | -16,58% | 12.596.079,00 |
| 09.05.2025 | 24,05 | 25,26 | 23,87 | 24,19 | 1,43% | 2.363.312,00 |
| 08.05.2025 | 24,62 | 24,74 | 23,66 | 23,85 | -1,65% | 2.054.370,00 |
| 07.05.2025 | 24,11 | 24,79 | 24,06 | 24,25 | 1,38% | 1.455.707,00 |
| 06.05.2025 | 23,32 | 23,98 | 23,26 | 23,92 | 0,17% | 1.017.256,00 |
| 05.05.2025 | 23,63 | 24,15 | 23,27 | 23,88 | -0,62% | 1.555.569,00 |
| 02.05.2025 | 23,32 | 24,21 | 23,23 | 24,03 | 4,39% | 1.207.825,00 |
| 01.05.2025 | 22,57 | 23,34 | 22,24 | 23,02 | 2,40% | 1.303.637,00 |
| 30.04.2025 | 22,48 | 22,69 | 21,75 | 22,48 | -0,97% | 1.226.984,00 |
| 29.04.2025 | 22,52 | 23,04 | 22,40 | 22,70 | 0,09% | 904.207,00 |
| 28.04.2025 | 22,61 | 23,42 | 22,43 | 22,68 | 0,53% | 1.095.301,00 |
| 25.04.2025 | 22,43 | 22,73 | 22,25 | 22,56 | 0,22% | 984.350,00 |
| 24.04.2025 | 21,82 | 22,74 | 21,82 | 22,51 | 2,60% | 1.339.239,00 |
| 23.04.2025 | 22,08 | 22,99 | 21,94 | 21,94 | 2,96% | 1.831.734,00 |
| 22.04.2025 | 21,45 | 21,81 | 21,17 | 21,31 | 1,48% | 1.569.833,00 |
| 21.04.2025 | 21,42 | 21,51 | 20,74 | 21,00 | -3,45% | 1.641.578,00 |
| 17.04.2025 | 22,14 | 22,66 | 21,71 | 21,75 | -1,58% | 1.234.897,00 |
| 16.04.2025 | 22,79 | 22,90 | 21,81 | 22,10 | -3,83% | 1.354.050,00 |
| 15.04.2025 | 22,94 | 23,39 | 22,82 | 22,98 | 1,06% | 1.250.757,00 |
| 14.04.2025 | 23,00 | 23,20 | 22,55 | 22,74 | 1,16% | 1.108.916,00 |
| 11.04.2025 | 22,25 | 22,62 | 21,67 | 22,48 | 1,81% | 2.426.053,00 |
| 10.04.2025 | 22,92 | 23,04 | 21,50 | 22,08 | -5,74% | 1.979.065,00 |
| 09.04.2025 | 20,58 | 24,03 | 19,74 | 23,43 | 11,87% | 4.347.642,00 |
| 08.04.2025 | 22,19 | 22,73 | 20,49 | 20,94 | -1,41% | 5.158.693,00 |
| 07.04.2025 | 20,57 | 22,80 | 19,83 | 21,24 | -1,35% | 3.698.882,00 |
| 04.04.2025 | 22,83 | 22,83 | 21,04 | 21,53 | -7,75% | 3.886.453,00 |
| 03.04.2025 | 25,30 | 25,32 | 23,09 | 23,34 | -11,22% | 3.542.474,00 |
| 02.04.2025 | 24,79 | 26,58 | 24,79 | 26,29 | 4,37% | 1.529.357,00 |
| 01.04.2025 | 25,37 | 25,67 | 24,93 | 25,19 | -1,52% | 1.804.843,00 |
| 31.03.2025 | 24,69 | 25,82 | 24,61 | 25,58 | 2,36% | 2.411.397,00 |
| 28.03.2025 | 26,16 | 26,16 | 24,91 | 24,99 | -4,47% | 1.645.045,00 |
| 27.03.2025 | 26,16 | 26,28 | 25,69 | 26,16 | -0,61% | 1.386.225,00 |
| 26.03.2025 | 26,74 | 27,48 | 26,15 | 26,32 | -1,42% | 1.406.407,00 |
| 25.03.2025 | 27,38 | 27,38 | 26,33 | 26,70 | -0,67% | 1.258.506,00 |
| 24.03.2025 | 26,97 | 27,20 | 26,40 | 26,88 | 1,59% | 1.701.806,00 |
| 21.03.2025 | 26,18 | 27,26 | 26,00 | 26,46 | -0,15% | 23.901.948,00 |
| 20.03.2025 | 26,08 | 27,01 | 25,97 | 26,50 | 1,42% | 1.501.310,00 |
| 19.03.2025 | 25,83 | 26,19 | 25,60 | 26,13 | 1,04% | 1.862.499,00 |
| 18.03.2025 | 26,26 | 26,27 | 25,13 | 25,86 | -1,67% | 1.693.069,00 |
| 17.03.2025 | 26,30 | 26,66 | 25,25 | 26,30 | 0,61% | 2.536.277,00 |
| 14.03.2025 | 26,80 | 27,11 | 26,12 | 26,14 | -0,95% | 1.471.830,00 |
| 13.03.2025 | 26,31 | 26,41 | 25,47 | 26,39 | 0,19% | 1.492.206,00 |
| 12.03.2025 | 27,36 | 27,46 | 25,84 | 26,34 | -0,60% | 1.672.154,00 |
| 11.03.2025 | 25,24 | 27,35 | 25,24 | 26,50 | 5,24% | 3.082.379,00 |
| 10.03.2025 | 27,29 | 27,29 | 25,12 | 25,18 | -10,52% | 4.362.708,00 |
| 07.03.2025 | 28,30 | 28,66 | 26,76 | 28,14 | -0,85% | 2.434.575,00 |
| 06.03.2025 | 30,05 | 30,23 | 27,81 | 28,38 | -7,80% | 2.839.188,00 |
| 05.03.2025 | 31,07 | 31,54 | 30,54 | 30,78 | -0,83% | 2.598.517,00 |
| 04.03.2025 | 30,42 | 31,62 | 29,99 | 31,04 | -0,23% | 2.091.938,00 |
| 03.03.2025 | 31,21 | 32,48 | 30,61 | 31,11 | -0,38% | 3.105.091,00 |
| 28.02.2025 | 30,78 | 31,59 | 29,63 | 31,23 | 2,73% | 4.398.792,00 |
| 27.02.2025 | 29,33 | 31,02 | 28,55 | 30,40 | 4,79% | 3.618.079,00 |
| 26.02.2025 | 28,31 | 29,53 | 28,22 | 29,01 | 2,36% | 1.408.150,00 |