22,885$
-2,91%
Echtzeit-Aktienkurs EchoStar Corp.
Bid:
Ask:
Aktienkurse zur EchoStar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 22,00 | 23,28 | 20,91 | 22,90 | -2,84% | 2.701.956,00 |
| 21.11.2024 | 23,55 | 24,39 | 23,42 | 23,57 | 0,60% | 152.875,00 |
| 20.11.2024 | 24,11 | 24,32 | 22,99 | 23,43 | -3,30% | 1.611.083,00 |
| 19.11.2024 | 23,55 | 24,56 | 22,91 | 24,23 | 2,32% | 2.926.558,00 |
| 18.11.2024 | 22,91 | 24,08 | 22,55 | 23,68 | 3,91% | 2.082.750,00 |
| 15.11.2024 | 23,27 | 23,58 | 22,41 | 22,79 | 3,64% | 2.995.015,00 |
| 14.11.2024 | 21,03 | 22,68 | 21,03 | 21,99 | 2,23% | 3.745.009,00 |
| 13.11.2024 | 22,69 | 23,03 | 21,45 | 21,51 | -5,49% | 3.366.308,00 |
| 12.11.2024 | 25,55 | 25,60 | 21,90 | 22,76 | -12,90% | 4.788.855,00 |
| 11.11.2024 | 26,02 | 26,51 | 25,92 | 26,13 | 1,24% | 1.715.634,00 |
| 08.11.2024 | 26,08 | 26,22 | 25,45 | 25,81 | -1,00% | 1.258.856,00 |
| 07.11.2024 | 27,31 | 27,32 | 26,02 | 26,07 | -4,08% | 1.390.523,00 |
| 06.11.2024 | 25,90 | 27,29 | 25,44 | 27,18 | 10,44% | 2.168.885,00 |
| 05.11.2024 | 24,23 | 25,02 | 24,15 | 24,61 | 1,40% | 935.909,00 |
| 04.11.2024 | 25,08 | 25,29 | 24,08 | 24,27 | -1,66% | 899.667,00 |
| 01.11.2024 | 25,25 | 25,91 | 24,53 | 24,68 | -1,52% | 1.292.415,00 |
| 31.10.2024 | 25,39 | 25,43 | 24,61 | 25,06 | -0,48% | 1.014.868,00 |
| 30.10.2024 | 25,12 | 25,73 | 25,05 | 25,18 | -0,04% | 569.228,00 |
| 29.10.2024 | 24,85 | 25,37 | 24,69 | 25,19 | -0,36% | 847.924,00 |
| 28.10.2024 | 25,55 | 25,92 | 25,26 | 25,28 | 0,60% | 994.212,00 |
| 25.10.2024 | 24,96 | 25,49 | 24,91 | 25,13 | 0,72% | 887.125,00 |
| 24.10.2024 | 25,34 | 25,68 | 24,83 | 24,95 | -0,68% | 785.957,00 |
| 23.10.2024 | 24,86 | 25,37 | 24,70 | 25,12 | 0,96% | 1.027.461,00 |
| 22.10.2024 | 24,62 | 24,94 | 24,30 | 24,88 | 1,10% | 702.232,00 |
| 21.10.2024 | 25,27 | 25,62 | 24,46 | 24,61 | -3,03% | 1.339.995,00 |
| 18.10.2024 | 25,56 | 26,02 | 25,30 | 25,38 | -0,63% | 1.177.274,00 |
| 17.10.2024 | 25,55 | 26,05 | 25,40 | 25,54 | -0,66% | 1.417.266,00 |
| 16.10.2024 | 25,84 | 26,50 | 25,55 | 25,71 | -0,31% | 1.477.732,00 |
| 15.10.2024 | 25,28 | 26,01 | 24,95 | 25,79 | 2,48% | 1.687.678,00 |
| 14.10.2024 | 24,97 | 25,57 | 24,61 | 25,17 | 0,86% | 701.561,00 |
| 11.10.2024 | 25,49 | 26,01 | 24,41 | 24,95 | -2,20% | 2.110.846,00 |
| 10.10.2024 | 26,06 | 26,30 | 25,13 | 25,51 | -2,52% | 1.440.592,00 |
| 09.10.2024 | 25,39 | 26,35 | 25,11 | 26,17 | 3,03% | 1.499.287,00 |
| 08.10.2024 | 24,19 | 25,82 | 24,04 | 25,40 | 5,79% | 1.965.086,00 |
| 07.10.2024 | 23,22 | 24,08 | 23,01 | 24,01 | 3,09% | 1.598.639,00 |
| 04.10.2024 | 23,72 | 23,86 | 23,00 | 23,29 | -1,61% | 1.553.723,00 |
| 03.10.2024 | 24,09 | 24,27 | 23,50 | 23,67 | -2,83% | 1.726.027,00 |
| 02.10.2024 | 24,00 | 24,85 | 23,85 | 24,36 | 1,16% | 2.118.375,00 |
| 01.10.2024 | 24,16 | 24,46 | 22,90 | 24,08 | -2,98% | 3.666.461,00 |
| 30.09.2024 | 27,87 | 28,00 | 22,43 | 24,82 | -11,48% | 7.117.801,00 |
| 27.09.2024 | 27,00 | 30,08 | 26,78 | 28,04 | 8,85% | 3.401.558,00 |
| 26.09.2024 | 25,95 | 26,01 | 25,46 | 25,76 | 0,23% | 666.004,00 |
| 25.09.2024 | 25,25 | 26,44 | 25,08 | 25,70 | 1,42% | 1.094.838,00 |
| 24.09.2024 | 26,21 | 26,65 | 24,66 | 25,34 | -3,17% | 1.249.689,00 |
| 23.09.2024 | 27,00 | 27,00 | 25,33 | 26,17 | 0,50% | 1.963.925,00 |
| 20.09.2024 | 25,73 | 27,09 | 25,63 | 26,04 | 0,50% | 3.604.188,00 |
| 19.09.2024 | 26,42 | 26,46 | 25,64 | 25,91 | 0,70% | 1.087.625,00 |
| 18.09.2024 | 26,12 | 26,58 | 25,19 | 25,73 | -0,69% | 1.104.245,00 |
| 17.09.2024 | 26,43 | 27,15 | 25,39 | 25,91 | -2,00% | 1.436.387,00 |
| 16.09.2024 | 25,26 | 27,05 | 25,17 | 26,44 | 8,94% | 3.166.762,00 |
| 13.09.2024 | 22,77 | 24,40 | 22,35 | 24,27 | 8,98% | 1.914.739,00 |
| 12.09.2024 | 21,95 | 22,65 | 21,84 | 22,27 | 1,74% | 840.451,00 |
| 11.09.2024 | 21,50 | 22,99 | 21,16 | 21,89 | 1,81% | 1.545.639,00 |
| 10.09.2024 | 21,69 | 21,78 | 20,76 | 21,50 | -0,78% | 1.562.369,00 |
| 09.09.2024 | 22,34 | 22,42 | 21,24 | 21,67 | -3,26% | 1.883.802,00 |
| 06.09.2024 | 22,10 | 23,05 | 22,10 | 22,40 | 0,54% | 2.980.277,00 |
| 05.09.2024 | 18,51 | 22,37 | 18,49 | 22,28 | 21,05% | 3.801.393,00 |
| 04.09.2024 | 18,32 | 18,44 | 18,00 | 18,41 | 1,74% | 666.235,00 |
| 03.09.2024 | 18,35 | 18,53 | 17,73 | 18,09 | -2,43% | 883.494,00 |
| 30.08.2024 | 18,46 | 18,60 | 18,13 | 18,54 | 0,98% | 864.067,00 |
| 29.08.2024 | 19,38 | 19,38 | 18,36 | 18,36 | -4,03% | 848.958,00 |
| 28.08.2024 | 19,30 | 19,87 | 19,04 | 19,13 | -2,25% | 741.081,00 |
| 27.08.2024 | 19,87 | 20,20 | 19,45 | 19,57 | -1,66% | 1.213.166,00 |
| 26.08.2024 | 19,60 | 19,97 | 19,51 | 19,90 | 1,95% | 661.900,00 |
| 23.08.2024 | 18,98 | 19,71 | 18,81 | 19,52 | 4,44% | 1.100.250,00 |
| 22.08.2024 | 18,55 | 18,74 | 18,23 | 18,69 | 1,14% | 588.036,00 |
| 21.08.2024 | 18,07 | 18,54 | 17,74 | 18,48 | 3,47% | 979.238,00 |
| 20.08.2024 | 17,61 | 18,09 | 17,45 | 17,86 | 0,79% | 607.821,00 |
| 19.08.2024 | 17,95 | 18,11 | 17,51 | 17,72 | -1,28% | 858.691,00 |
| 16.08.2024 | 17,79 | 18,11 | 17,52 | 17,95 | 0,79% | 743.732,00 |
| 15.08.2024 | 17,78 | 18,06 | 17,68 | 17,81 | 2,42% | 890.261,00 |
| 14.08.2024 | 17,59 | 17,64 | 16,79 | 17,39 | -0,37% | 926.823,00 |
| 13.08.2024 | 15,47 | 17,47 | 15,31 | 17,46 | 12,61% | 2.023.708,00 |
| 12.08.2024 | 16,01 | 16,13 | 14,79 | 15,50 | -7,49% | 2.787.782,00 |
| 09.08.2024 | 18,63 | 19,40 | 16,70 | 16,76 | -16,56% | 3.285.155,00 |
| 08.08.2024 | 19,40 | 20,13 | 19,38 | 20,08 | 3,19% | 1.109.501,00 |
| 07.08.2024 | 19,37 | 20,01 | 19,05 | 19,46 | 3,02% | 1.030.177,00 |
| 06.08.2024 | 18,19 | 19,16 | 18,16 | 18,89 | 4,51% | 1.198.252,00 |
| 05.08.2024 | 18,14 | 18,49 | 17,22 | 18,08 | -7,31% | 1.925.798,00 |
| 02.08.2024 | 19,29 | 20,27 | 19,09 | 19,50 | -2,35% | 914.158,00 |
| 01.08.2024 | 20,19 | 20,21 | 19,28 | 19,97 | -0,70% | 663.505,00 |
| 31.07.2024 | 19,80 | 20,53 | 19,46 | 20,11 | 2,39% | 802.481,00 |
| 30.07.2024 | 19,57 | 20,02 | 19,45 | 19,64 | 0,05% | 635.821,00 |
| 29.07.2024 | 20,34 | 20,55 | 19,45 | 19,63 | -3,35% | 548.175,00 |
| 26.07.2024 | 20,18 | 20,65 | 20,00 | 20,31 | 3,23% | 874.319,00 |
| 25.07.2024 | 19,29 | 20,38 | 19,29 | 19,68 | 1,05% | 1.093.511,00 |
| 24.07.2024 | 19,70 | 20,10 | 19,30 | 19,47 | -1,67% | 577.753,00 |
| 23.07.2024 | 19,41 | 19,83 | 19,24 | 19,80 | 1,85% | 1.223.310,00 |
| 22.07.2024 | 19,33 | 19,67 | 19,10 | 19,44 | 0,73% | 1.117.970,00 |
| 19.07.2024 | 19,96 | 20,09 | 19,28 | 19,30 | -3,16% | 928.141,00 |
| 18.07.2024 | 20,45 | 20,86 | 19,84 | 19,93 | -1,97% | 815.791,00 |
| 17.07.2024 | 20,02 | 20,74 | 19,98 | 20,33 | 0,30% | 1.029.350,00 |
| 16.07.2024 | 20,32 | 20,49 | 20,08 | 20,27 | 1,60% | 1.019.837,00 |
| 15.07.2024 | 19,73 | 20,39 | 19,55 | 19,95 | 1,79% | 975.087,00 |
| 12.07.2024 | 18,83 | 19,71 | 18,83 | 19,60 | 3,48% | 961.493,00 |
| 11.07.2024 | 18,27 | 18,97 | 17,91 | 18,94 | 6,17% | 1.027.983,00 |
| 10.07.2024 | 17,84 | 17,91 | 17,50 | 17,84 | 0,51% | 567.620,00 |
| 09.07.2024 | 18,52 | 18,67 | 17,71 | 17,75 | -4,31% | 938.441,00 |
| 08.07.2024 | 18,60 | 18,87 | 18,42 | 18,55 | 0,11% | 846.297,00 |
| 05.07.2024 | 18,48 | 18,86 | 18,35 | 18,53 | 0,76% | 761.431,00 |