17,435$
-8,46%
Echtzeit-Aktienkurs EchoStar Corp
Bid:
Ask:
Aktienkurse zur EchoStar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 29,08 | 29,27 | 28,25 | 28,34 | -2,26% | 1.626.463,00 |
| 24.02.2025 | 29,75 | 29,75 | 28,89 | 29,00 | -1,94% | 1.554.104,00 |
| 21.02.2025 | 30,43 | 30,45 | 29,07 | 29,57 | -1,99% | 1.461.247,00 |
| 20.02.2025 | 29,84 | 30,26 | 29,43 | 30,17 | 0,53% | 1.661.690,00 |
| 19.02.2025 | 29,73 | 30,55 | 29,73 | 30,01 | -0,43% | 1.997.709,00 |
| 18.02.2025 | 29,31 | 30,30 | 29,13 | 30,14 | 2,79% | 3.063.168,00 |
| 17.02.2025 | 29,23 | 29,32 | 29,19 | 29,32 | 0,21% | - |
| 14.02.2025 | 29,29 | 29,39 | 28,80 | 29,26 | 1,04% | 957.559,00 |
| 13.02.2025 | 29,07 | 29,39 | 28,91 | 28,96 | 0,38% | 968.877,00 |
| 12.02.2025 | 28,11 | 29,09 | 27,96 | 28,85 | 0,59% | 1.231.929,00 |
| 11.02.2025 | 28,81 | 29,11 | 28,50 | 28,68 | -1,27% | 1.614.619,00 |
| 10.02.2025 | 29,59 | 29,76 | 29,00 | 29,05 | -0,48% | 1.033.336,00 |
| 07.02.2025 | 29,00 | 29,49 | 28,60 | 29,19 | -0,61% | 1.444.115,00 |
| 06.02.2025 | 28,69 | 29,51 | 28,36 | 29,37 | 3,23% | 1.443.861,00 |
| 05.02.2025 | 27,53 | 28,46 | 27,35 | 28,45 | 3,79% | 1.131.100,00 |
| 04.02.2025 | 27,82 | 28,24 | 27,27 | 27,41 | -0,51% | 956.007,00 |
| 03.02.2025 | 27,04 | 27,87 | 26,93 | 27,55 | -0,40% | 937.315,00 |
| 31.01.2025 | 27,58 | 27,75 | 27,19 | 27,66 | 0,69% | 1.325.756,00 |
| 30.01.2025 | 27,17 | 27,91 | 26,89 | 27,47 | 2,12% | 1.312.827,00 |
| 29.01.2025 | 27,27 | 27,60 | 26,50 | 26,90 | -1,14% | 2.169.675,00 |
| 28.01.2025 | 27,01 | 27,43 | 26,66 | 27,21 | 0,44% | 931.748,00 |
| 27.01.2025 | 27,53 | 28,28 | 27,04 | 27,09 | -2,06% | 1.751.481,00 |
| 24.01.2025 | 28,18 | 28,58 | 27,51 | 27,66 | -1,64% | 1.968.283,00 |
| 23.01.2025 | 27,58 | 28,60 | 27,46 | 28,12 | 2,18% | 4.139.364,00 |
| 22.01.2025 | 27,68 | 28,00 | 27,07 | 27,52 | -0,79% | 2.723.143,00 |
| 21.01.2025 | 27,35 | 28,03 | 27,18 | 27,74 | 2,74% | 3.057.990,00 |
| 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 |