107,247$
2,74%
Echtzeit-Aktienkurs EchoStar Corp.
Bid:
Ask:
Aktienkurse zur EchoStar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 105,84 | 107,69 | 102,90 | 107,37 | 2,85% | 7.757.853,00 |
| 11.12.2025 | 106,10 | 109,53 | 103,28 | 104,39 | 0,40% | 8.968.833,00 |
| 10.12.2025 | 97,57 | 105,31 | 96,13 | 103,97 | 11,15% | 14.254.637,00 |
| 09.12.2025 | 87,98 | 98,90 | 86,03 | 93,54 | 5,97% | 10.056.916,00 |
| 08.12.2025 | 86,05 | 90,40 | 85,53 | 88,27 | 7,65% | 10.586.939,00 |
| 05.12.2025 | 74,83 | 88,00 | 74,40 | 82,00 | 10,07% | 28.602.484,00 |
| 04.12.2025 | 73,43 | 74,91 | 72,54 | 74,50 | 0,63% | 2.212.840,00 |
| 03.12.2025 | 74,60 | 75,37 | 73,87 | 74,03 | -0,04% | 2.387.416,00 |
| 02.12.2025 | 73,13 | 74,73 | 72,77 | 74,06 | 1,45% | 2.418.361,00 |
| 01.12.2025 | 71,27 | 73,46 | 70,84 | 73,00 | -0,40% | 2.310.928,00 |
| 28.11.2025 | 71,35 | 73,37 | 70,77 | 73,29 | 3,40% | 1.722.751,00 |
| 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% | 2.278.186,00 |
| 24.11.2025 | 70,51 | 72,66 | 69,70 | 70,94 | 3,37% | 11.069.754,00 |
| 21.11.2025 | 67,17 | 69,22 | 65,76 | 68,63 | 2,08% | 2.741.200,00 |
| 20.11.2025 | 70,59 | 70,80 | 66,72 | 67,23 | -2,72% | 2.548.371,00 |
| 19.11.2025 | 69,47 | 70,76 | 68,35 | 69,11 | -0,90% | 2.260.917,00 |
| 18.11.2025 | 67,39 | 70,00 | 66,09 | 69,74 | 4,15% | 2.226.427,00 |
| 17.11.2025 | 67,50 | 68,18 | 66,14 | 66,96 | -0,65% | 2.296.188,00 |
| 14.11.2025 | 69,34 | 70,17 | 67,18 | 67,40 | -3,73% | 3.306.830,00 |
| 13.11.2025 | 68,72 | 70,31 | 68,22 | 70,01 | 0,52% | 2.891.712,00 |
| 12.11.2025 | 71,59 | 72,25 | 69,43 | 69,65 | -2,29% | 2.932.007,00 |
| 11.11.2025 | 72,97 | 73,77 | 71,11 | 71,28 | -3,35% | 2.087.577,00 |
| 10.11.2025 | 73,93 | 74,34 | 72,59 | 73,75 | 0,37% | 2.531.385,00 |
| 07.11.2025 | 69,02 | 74,42 | 68,11 | 73,48 | 3,99% | 5.261.031,00 |
| 06.11.2025 | 72,40 | 73,30 | 69,24 | 70,66 | -2,30% | 5.899.567,00 |
| 05.11.2025 | 73,55 | 74,22 | 72,19 | 72,32 | -1,58% | 3.430.669,00 |
| 04.11.2025 | 73,32 | 74,35 | 72,71 | 73,48 | -2,49% | 1.795.041,00 |
| 03.11.2025 | 74,95 | 76,01 | 72,68 | 75,36 | 0,65% | 3.546.547,00 |
| 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% | 1.863.905,00 |
| 23.10.2025 | 72,16 | 73,97 | 72,06 | 73,13 | 1,25% | 2.569.218,00 |
| 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 |
| 06.10.2025 | 78,88 | 79,05 | 75,49 | 76,78 | -0,44% | 3.167.500,00 |
| 03.10.2025 | 79,35 | 79,79 | 76,38 | 77,12 | -2,38% | 3.926.826,00 |
| 02.10.2025 | 79,35 | 79,98 | 77,86 | 79,00 | -0,63% | 6.364.484,00 |
| 01.10.2025 | 75,51 | 79,64 | 75,00 | 79,50 | 4,11% | 5.599.521,00 |
| 30.09.2025 | 77,39 | 77,51 | 74,20 | 76,36 | 3,68% | 6.742.382,00 |
| 29.09.2025 | 73,61 | 74,13 | 72,76 | 73,65 | 0,27% | 2.259.509,00 |
| 26.09.2025 | 73,23 | 74,78 | 73,14 | 73,45 | 0,42% | 3.407.012,00 |
| 25.09.2025 | 72,63 | 75,11 | 72,04 | 73,14 | 0,05% | 3.633.188,00 |
| 24.09.2025 | 74,16 | 74,50 | 72,97 | 73,10 | -0,73% | 2.862.582,00 |
| 23.09.2025 | 73,70 | 75,00 | 72,91 | 73,64 | 0,68% | 11.218.363,00 |
| 22.09.2025 | 73,06 | 74,29 | 71,71 | 73,14 | 0,92% | 5.310.921,00 |
| 19.09.2025 | 72,36 | 73,17 | 71,16 | 72,47 | 1,76% | 7.027.694,00 |
| 18.09.2025 | 71,99 | 72,87 | 70,71 | 71,22 | -0,82% | 3.994.626,00 |
| 17.09.2025 | 69,39 | 73,58 | 68,92 | 71,81 | 2,88% | 7.567.850,00 |
| 16.09.2025 | 71,89 | 72,06 | 69,14 | 69,80 | -2,97% | 5.518.799,00 |
| 15.09.2025 | 72,11 | 74,55 | 70,41 | 71,94 | -3,94% | 7.512.182,00 |
| 12.09.2025 | 77,05 | 77,27 | 74,11 | 74,89 | -2,79% | 5.558.390,00 |
| 11.09.2025 | 79,06 | 79,70 | 75,00 | 77,04 | -3,57% | 7.090.414,00 |
| 10.09.2025 | 83,50 | 85,00 | 79,50 | 79,89 | -4,40% | 4.721.896,00 |
| 09.09.2025 | 83,58 | 85,37 | 79,22 | 83,57 | 3,65% | 10.168.114,00 |
| 08.09.2025 | 81,53 | 84,48 | 75,50 | 80,63 | 19,91% | 24.269.793,00 |
| 05.09.2025 | 67,13 | 70,19 | 66,18 | 67,24 | 0,03% | 7.061.545,00 |
| 04.09.2025 | 64,08 | 67,36 | 63,39 | 67,22 | 5,18% | 4.540.289,00 |
| 03.09.2025 | 65,06 | 65,24 | 62,28 | 63,91 | -2,04% | 4.644.893,00 |
| 02.09.2025 | 60,94 | 65,54 | 60,35 | 65,24 | 5,58% | 6.894.360,00 |
| 29.08.2025 | 57,14 | 61,87 | 56,26 | 61,79 | 8,50% | 12.454.806,00 |
| 28.08.2025 | 58,71 | 58,85 | 54,74 | 56,95 | -3,08% | 8.130.004,00 |
| 27.08.2025 | 54,31 | 59,64 | 53,90 | 58,76 | 15,51% | 19.724.752,00 |
| 26.08.2025 | 54,11 | 55,19 | 50,62 | 50,87 | 70,25% | 46.579.122,00 |
| 25.08.2025 | 29,95 | 30,07 | 29,34 | 29,88 | 0,88% | 2.493.846,00 |
| 22.08.2025 | 27,54 | 29,69 | 27,40 | 29,62 | 7,71% | 2.309.248,00 |
| 21.08.2025 | 26,84 | 27,53 | 26,52 | 27,50 | -0,54% | 1.702.959,00 |
| 20.08.2025 | 27,34 | 27,98 | 27,17 | 27,65 | 0,58% | 1.709.764,00 |
| 19.08.2025 | 27,76 | 27,90 | 27,29 | 27,49 | -1,36% | 1.671.455,00 |
| 18.08.2025 | 27,32 | 28,07 | 27,24 | 27,87 | 0,04% | 1.169.262,00 |
| 15.08.2025 | 28,50 | 28,50 | 27,77 | 27,86 | -1,80% | 2.674.991,00 |
| 14.08.2025 | 28,00 | 28,45 | 27,48 | 28,37 | -0,14% | 1.323.611,00 |
| 13.08.2025 | 28,12 | 28,75 | 27,74 | 28,41 | 1,46% | 1.344.876,00 |
| 12.08.2025 | 27,91 | 28,47 | 27,50 | 28,00 | 1,89% | 1.828.718,00 |
| 11.08.2025 | 27,34 | 27,54 | 26,97 | 27,48 | 1,48% | 1.301.977,00 |
| 08.08.2025 | 27,59 | 27,91 | 26,47 | 27,08 | -0,99% | 1.901.848,00 |
| 07.08.2025 | 27,08 | 27,47 | 26,67 | 27,35 | 1,33% | 1.463.856,00 |
| 06.08.2025 | 27,00 | 27,64 | 26,52 | 26,99 | 0,97% | 2.669.604,00 |
| 05.08.2025 | 26,15 | 26,98 | 26,14 | 26,73 | 1,52% | 2.667.937,00 |
| 04.08.2025 | 27,13 | 28,07 | 26,06 | 26,33 | -2,23% | 4.666.826,00 |
| 01.08.2025 | 29,45 | 29,73 | 26,04 | 26,93 | -17,37% | 8.410.699,00 |
| 31.07.2025 | 32,35 | 33,80 | 32,19 | 32,59 | -0,70% | 3.551.005,00 |
| 30.07.2025 | 30,00 | 34,20 | 29,43 | 32,82 | 11,22% | 6.151.398,00 |
| 29.07.2025 | 30,13 | 30,30 | 29,29 | 29,51 | -0,87% | 1.649.632,00 |
| 28.07.2025 | 29,45 | 29,87 | 29,11 | 29,77 | 0,34% | 1.206.829,00 |
| 25.07.2025 | 29,78 | 29,89 | 28,89 | 29,67 | -0,57% | 1.222.783,00 |
| 24.07.2025 | 29,99 | 30,07 | 29,02 | 29,84 | 0,78% | 2.101.488,00 |