22,470$
-0,18%
Echtzeit-Aktienkurs EchoStar Corp.
Bid:
Ask:
Aktienkurse zur EchoStar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 22,50 | 22,65 | 22,24 | 22,45 | -0,27% | 60.868,00 |
| 24.04.2025 | 21,82 | 22,74 | 21,82 | 22,51 | 2,60% | 1.144.233,00 |
| 23.04.2025 | 22,08 | 22,99 | 21,94 | 21,94 | 2,96% | 1.550.806,00 |
| 22.04.2025 | 21,45 | 21,81 | 21,17 | 21,31 | 1,48% | 1.567.034,00 |
| 21.04.2025 | 21,42 | 21,51 | 20,74 | 21,00 | -3,45% | 1.638.908,00 |
| 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% | 1.350.273,00 |
| 15.04.2025 | 22,94 | 23,39 | 22,82 | 22,98 | 1,06% | 1.087.306,00 |
| 14.04.2025 | 23,00 | 23,20 | 22,55 | 22,74 | 1,16% | 1.106.923,00 |
| 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% | 1.974.342,00 |
| 09.04.2025 | 20,58 | 24,03 | 19,74 | 23,43 | 11,87% | 4.266.803,00 |
| 08.04.2025 | 22,19 | 22,73 | 20,49 | 20,94 | -1,41% | 5.158.280,00 |
| 07.04.2025 | 20,57 | 22,82 | 19,83 | 21,24 | -1,35% | 3.691.315,00 |
| 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% | 3.542.407,00 |
| 02.04.2025 | 24,79 | 26,58 | 24,79 | 26,29 | 4,37% | 1.524.209,00 |
| 01.04.2025 | 25,37 | 25,67 | 24,93 | 25,19 | -1,52% | 1.796.589,00 |
| 31.03.2025 | 24,69 | 25,82 | 24,61 | 25,58 | 2,36% | 2.387.513,00 |
| 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% | 1.352.080,00 |
| 26.03.2025 | 26,74 | 27,48 | 26,15 | 26,32 | -1,42% | 1.317.007,00 |
| 25.03.2025 | 27,38 | 27,38 | 26,33 | 26,70 | -0,67% | 987.947,00 |
| 24.03.2025 | 26,97 | 27,20 | 26,40 | 26,88 | 1,59% | 1.618.258,00 |
| 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% | 1.360.785,00 |
| 19.03.2025 | 25,83 | 26,19 | 25,60 | 26,13 | 1,04% | 1.651.646,00 |
| 18.03.2025 | 26,26 | 26,27 | 25,13 | 25,86 | -1,67% | 1.670.620,00 |
| 17.03.2025 | 26,30 | 26,66 | 25,25 | 26,30 | 0,61% | 2.470.285,00 |
| 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% | 1.483.742,00 |
| 12.03.2025 | 27,36 | 27,46 | 25,84 | 26,34 | -0,60% | 1.671.995,00 |
| 11.03.2025 | 25,24 | 27,35 | 25,24 | 26,50 | 5,12% | 3.082.272,00 |
| 10.03.2025 | 27,29 | 27,29 | 25,12 | 25,21 | -10,41% | 4.362.679,00 |
| 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% | 2.709.057,00 |
| 05.03.2025 | 31,07 | 31,54 | 30,54 | 30,78 | -0,83% | 2.399.658,00 |
| 04.03.2025 | 30,42 | 31,62 | 29,99 | 31,04 | -0,23% | 1.898.581,00 |
| 03.03.2025 | 31,21 | 32,48 | 30,61 | 31,11 | -0,38% | 2.882.813,00 |
| 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% | 3.160.140,00 |
| 26.02.2025 | 28,31 | 29,53 | 28,22 | 29,01 | 2,36% | 1.405.424,00 |
| 25.02.2025 | 29,08 | 29,27 | 28,25 | 28,34 | -2,26% | 1.552.137,00 |
| 24.02.2025 | 29,75 | 29,75 | 28,89 | 29,00 | -1,94% | 1.480.031,00 |
| 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% | 1.541.606,00 |
| 19.02.2025 | 29,73 | 30,55 | 29,73 | 30,01 | -0,43% | 1.642.397,00 |
| 18.02.2025 | 29,31 | 30,30 | 29,13 | 30,14 | 3,01% | 2.665.668,00 |
| 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% | 968.570,00 |
| 12.02.2025 | 28,11 | 29,09 | 27,96 | 28,85 | 0,59% | 1.231.699,00 |
| 11.02.2025 | 28,81 | 29,11 | 28,50 | 28,68 | -1,27% | 1.614.008,00 |
| 10.02.2025 | 29,59 | 29,76 | 29,00 | 29,05 | -0,48% | 1.033.177,00 |
| 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% | 1.443.597,00 |
| 05.02.2025 | 27,53 | 28,46 | 27,35 | 28,45 | 3,79% | 1.130.693,00 |
| 04.02.2025 | 27,82 | 28,24 | 27,27 | 27,41 | -0,51% | 820.980,00 |
| 03.02.2025 | 27,04 | 27,87 | 26,93 | 27,55 | -0,40% | 923.564,00 |
| 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% | 1.152.429,00 |
| 29.01.2025 | 27,27 | 27,60 | 26,50 | 26,90 | -1,14% | 1.889.050,00 |
| 28.01.2025 | 27,01 | 27,43 | 26,66 | 27,21 | 0,44% | 931.552,00 |
| 27.01.2025 | 27,53 | 28,28 | 27,04 | 27,09 | -2,06% | 1.750.468,00 |
| 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% | 4.136.796,00 |
| 22.01.2025 | 27,68 | 28,00 | 27,07 | 27,52 | -0,79% | 2.633.493,00 |
| 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% | 1.596.819,00 |
| 15.01.2025 | 24,00 | 24,86 | 23,89 | 24,48 | 4,97% | 1.729.017,00 |
| 14.01.2025 | 23,33 | 23,77 | 23,23 | 23,32 | 1,26% | 1.890.278,00 |
| 13.01.2025 | 23,10 | 23,33 | 22,79 | 23,03 | -0,26% | 1.085.711,00 |
| 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% | 3.144.116,00 |
| 06.01.2025 | 23,17 | 23,69 | 23,01 | 23,33 | 0,95% | 924.881,00 |
| 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% | 1.083.296,00 |
| 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% | 1.288.185,00 |
| 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% | 1.040.430,00 |
| 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% | 1.015.843,00 |
| 18.12.2024 | 23,05 | 23,63 | 22,22 | 22,28 | -3,28% | 2.781.316,00 |
| 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% | 1.550.852,00 |
| 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% | 1.258.012,00 |
| 11.12.2024 | 23,56 | 23,76 | 22,91 | 23,44 | 0,60% | 988.577,00 |
| 10.12.2024 | 23,75 | 24,09 | 23,15 | 23,30 | -1,81% | 845.333,00 |
| 09.12.2024 | 24,08 | 24,68 | 23,62 | 23,73 | -1,13% | 2.005.082,00 |
| 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% | 926.602,00 |
| 04.12.2024 | 24,31 | 24,72 | 23,82 | 24,00 | -2,24% | 1.169.054,00 |
| 03.12.2024 | 25,18 | 25,19 | 24,23 | 24,55 | -2,58% | 1.593.715,00 |
| 02.12.2024 | 25,29 | 25,80 | 25,00 | 25,20 | -0,36% | 993.594,00 |
| 29.11.2024 | 25,03 | 25,58 | 24,82 | 25,29 | 1,04% | 636.427,00 |