29,596$
7,62%
Echtzeit-Aktienkurs EchoStar Corp
Bid:
Ask:
Aktienkurse zur EchoStar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 27,54 | 29,69 | 27,40 | 29,62 | 7,71% | 2.308.130,00 |
| 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 | -17,34% | 8.410.699,00 |
| 31.07.2025 | 32,35 | 33,80 | 32,19 | 32,58 | -0,73% | 3.551.005,00 |
| 30.07.2025 | 30,00 | 34,20 | 29,43 | 32,82 | 11,18% | 6.151.398,00 |
| 29.07.2025 | 30,13 | 30,30 | 29,29 | 29,52 | -0,84% | 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 |
| 23.07.2025 | 28,16 | 29,65 | 28,13 | 29,61 | 5,30% | 1.808.092,00 |
| 22.07.2025 | 28,50 | 28,50 | 27,65 | 28,12 | -0,74% | 1.941.559,00 |
| 21.07.2025 | 28,98 | 29,77 | 28,18 | 28,33 | -0,98% | 2.349.940,00 |
| 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 |