115,320$
3,52%
Echtzeit-Aktienkurs EchoStar Corp.
Bid:
Ask:
Aktienkurse zur EchoStar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 111,54 | 116,60 | 111,01 | 115,21 | 3,31% | 5.713.276,00 |
| 26.03.2026 | 117,26 | 117,74 | 109,70 | 111,52 | -6,34% | 9.211.362,00 |
| 25.03.2026 | 116,82 | 124,61 | 116,14 | 119,07 | 7,43% | 13.291.495,00 |
| 24.03.2026 | 109,58 | 114,21 | 108,97 | 110,84 | 1,22% | 4.618.436,00 |
| 23.03.2026 | 111,00 | 112,89 | 105,35 | 109,50 | -0,31% | 6.790.271,00 |
| 20.03.2026 | 109,93 | 111,50 | 104,13 | 109,84 | 0,65% | 49.306.794,00 |
| 19.03.2026 | 106,99 | 109,97 | 106,06 | 109,13 | 1,24% | 5.136.599,00 |
| 18.03.2026 | 111,85 | 113,03 | 107,49 | 107,79 | -3,99% | 4.110.595,00 |
| 17.03.2026 | 114,10 | 116,44 | 112,11 | 112,27 | -1,80% | 3.599.850,00 |
| 16.03.2026 | 110,18 | 114,81 | 110,00 | 114,33 | 5,53% | 4.890.200,00 |
| 13.03.2026 | 108,83 | 109,50 | 105,57 | 108,34 | 0,58% | 3.149.991,00 |
| 12.03.2026 | 110,41 | 111,18 | 107,43 | 107,71 | -3,98% | 6.223.282,00 |
| 11.03.2026 | 107,58 | 114,00 | 107,40 | 112,18 | 3,39% | 5.587.564,00 |
| 10.03.2026 | 110,62 | 112,40 | 106,75 | 108,50 | -1,29% | 5.987.434,00 |
| 09.03.2026 | 108,18 | 110,64 | 104,90 | 109,92 | 3,46% | 6.292.286,00 |
| 06.03.2026 | 107,30 | 111,15 | 105,28 | 106,24 | -4,16% | 3.767.846,00 |
| 05.03.2026 | 114,07 | 116,83 | 109,65 | 110,85 | -2,79% | 4.086.948,00 |
| 04.03.2026 | 118,36 | 118,50 | 110,50 | 114,03 | -2,46% | 4.006.343,00 |
| 03.03.2026 | 115,24 | 119,48 | 113,52 | 116,90 | -1,50% | 4.014.042,00 |
| 02.03.2026 | 117,16 | 121,64 | 114,15 | 118,68 | 2,73% | 6.954.993,00 |
| 27.02.2026 | 107,21 | 119,50 | 105,32 | 115,53 | 6,61% | 7.791.578,00 |
| 26.02.2026 | 107,38 | 108,94 | 105,79 | 108,37 | 1,27% | 3.115.584,00 |
| 25.02.2026 | 108,61 | 109,18 | 104,63 | 107,01 | 0,22% | 3.620.907,00 |
| 24.02.2026 | 107,05 | 107,62 | 104,77 | 106,78 | -0,60% | 3.172.084,00 |
| 23.02.2026 | 109,00 | 110,23 | 107,05 | 107,42 | -2,66% | 2.333.565,00 |
| 20.02.2026 | 114,51 | 114,84 | 109,79 | 110,36 | -3,90% | 2.367.773,00 |
| 19.02.2026 | 113,14 | 117,23 | 112,67 | 114,84 | 0,33% | 2.179.305,00 |
| 18.02.2026 | 112,73 | 116,48 | 112,51 | 114,46 | 1,29% | 2.727.202,00 |
| 17.02.2026 | 112,00 | 115,03 | 110,25 | 113,00 | -0,13% | 1.851.262,00 |
| 13.02.2026 | 109,87 | 116,61 | 108,11 | 113,15 | 2,39% | 4.233.537,00 |
| 12.02.2026 | 110,22 | 111,56 | 107,25 | 110,51 | 0,41% | 3.707.681,00 |
| 11.02.2026 | 116,20 | 116,32 | 108,11 | 110,06 | -4,85% | 5.507.917,00 |
| 10.02.2026 | 114,77 | 117,86 | 114,00 | 115,67 | 0,42% | 4.105.181,00 |
| 09.02.2026 | 113,50 | 115,52 | 111,02 | 115,19 | 3,21% | 3.301.827,00 |
| 06.02.2026 | 110,23 | 112,31 | 108,71 | 111,61 | 4,29% | 3.802.758,00 |
| 05.02.2026 | 109,11 | 112,42 | 106,60 | 107,02 | -3,32% | 4.175.578,00 |
| 04.02.2026 | 114,61 | 114,77 | 107,12 | 110,69 | -3,60% | 6.444.077,00 |
| 03.02.2026 | 119,98 | 122,99 | 112,90 | 114,82 | -1,48% | 5.763.891,00 |
| 02.02.2026 | 111,06 | 121,31 | 111,06 | 116,55 | 2,94% | 7.143.589,00 |
| 30.01.2026 | 116,08 | 117,00 | 109,57 | 113,22 | -0,21% | 7.361.511,00 |
| 29.01.2026 | 128,01 | 129,80 | 112,66 | 113,46 | -11,75% | 11.606.912,00 |
| 28.01.2026 | 129,59 | 131,94 | 128,01 | 128,57 | 2,19% | 5.624.282,00 |
| 27.01.2026 | 120,79 | 126,27 | 119,50 | 125,81 | 5,09% | 8.342.711,00 |
| 26.01.2026 | 126,00 | 128,29 | 118,50 | 119,72 | -5,36% | 9.165.407,00 |
| 23.01.2026 | 127,68 | 128,76 | 125,65 | 126,50 | -1,14% | 3.796.978,00 |
| 22.01.2026 | 124,34 | 128,76 | 122,14 | 127,97 | 4,46% | 7.731.900,00 |
| 21.01.2026 | 122,72 | 123,69 | 119,79 | 122,50 | 0,41% | 4.187.604,00 |
| 20.01.2026 | 122,23 | 128,09 | 121,00 | 122,00 | -1,03% | 6.357.431,00 |
| 16.01.2026 | 125,62 | 126,63 | 122,05 | 123,27 | -0,23% | 4.774.069,00 |
| 15.01.2026 | 129,74 | 132,25 | 122,00 | 123,55 | -5,75% | 8.183.917,00 |
| 14.01.2026 | 125,00 | 132,17 | 122,67 | 131,09 | 5,94% | 13.015.773,00 |
| 13.01.2026 | 126,00 | 126,83 | 121,29 | 123,74 | -1,85% | 7.381.947,00 |
| 12.01.2026 | 122,45 | 128,31 | 121,52 | 126,07 | 5,06% | 9.731.680,00 |
| 09.01.2026 | 117,69 | 120,53 | 117,51 | 120,00 | 2,61% | 7.161.364,00 |
| 08.01.2026 | 115,59 | 119,80 | 114,12 | 116,95 | 4,27% | 9.071.536,00 |
| 07.01.2026 | 116,13 | 117,00 | 110,92 | 112,16 | -3,36% | 4.282.095,00 |
| 06.01.2026 | 110,30 | 117,15 | 107,59 | 116,06 | 4,87% | 8.133.989,00 |
| 05.01.2026 | 113,02 | 113,47 | 109,61 | 110,67 | -1,35% | 3.593.926,00 |
| 02.01.2026 | 108,68 | 112,69 | 108,68 | 112,18 | 3,20% | 3.856.093,00 |
| 31.12.2025 | 109,31 | 110,39 | 108,60 | 108,70 | -0,46% | 2.324.799,00 |
| 30.12.2025 | 108,55 | 110,87 | 107,99 | 109,20 | 0,60% | 2.392.607,00 |
| 29.12.2025 | 103,54 | 109,23 | 103,08 | 108,55 | 2,79% | 2.516.307,00 |
| 26.12.2025 | 107,43 | 109,26 | 105,14 | 105,60 | -1,26% | 1.857.622,00 |
| 24.12.2025 | 106,58 | 107,54 | 106,31 | 106,95 | 0,18% | 1.022.137,00 |
| 23.12.2025 | 107,99 | 108,29 | 105,12 | 106,76 | -1,95% | 2.539.938,00 |
| 22.12.2025 | 105,86 | 109,41 | 104,60 | 108,88 | 4,78% | 4.767.484,00 |
| 19.12.2025 | 107,98 | 111,39 | 103,38 | 103,91 | 1,29% | 8.383.222,00 |
| 18.12.2025 | 103,59 | 105,86 | 101,59 | 102,59 | 1,69% | 4.023.670,00 |
| 17.12.2025 | 103,81 | 104,36 | 99,90 | 100,89 | -2,65% | 3.757.010,00 |
| 16.12.2025 | 104,00 | 106,62 | 103,10 | 103,64 | -0,28% | 3.014.023,00 |
| 15.12.2025 | 109,64 | 111,00 | 103,32 | 103,93 | -3,20% | 4.950.941,00 |
| 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 | 0,39% | 8.968.833,00 |
| 10.12.2025 | 97,57 | 105,31 | 96,13 | 103,98 | 11,16% | 14.254.637,00 |
| 09.12.2025 | 87,98 | 98,90 | 86,03 | 93,54 | 5,98% | 10.056.916,00 |
| 08.12.2025 | 86,05 | 90,40 | 85,53 | 88,26 | 7,63% | 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 | 0,11% | 2.278.186,00 |
| 24.11.2025 | 70,51 | 72,66 | 69,62 | 70,92 | 3,34% | 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 | -2,71% | 2.548.371,00 |
| 19.11.2025 | 69,47 | 70,76 | 68,35 | 69,10 | -0,92% | 2.260.917,00 |
| 18.11.2025 | 67,39 | 70,00 | 66,09 | 69,74 | 4,20% | 2.226.427,00 |
| 17.11.2025 | 67,50 | 68,18 | 66,14 | 66,93 | -0,70% | 2.296.188,00 |
| 14.11.2025 | 69,34 | 70,17 | 67,18 | 67,40 | -3,69% | 3.306.830,00 |
| 13.11.2025 | 68,72 | 70,31 | 68,22 | 69,98 | 0,50% | 2.891.712,00 |
| 12.11.2025 | 71,59 | 72,25 | 69,43 | 69,63 | -2,31% | 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 | 4,01% | 5.261.031,00 |
| 06.11.2025 | 72,40 | 73,30 | 69,24 | 70,65 | -2,31% | 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 | -2,51% | 1.795.041,00 |
| 03.11.2025 | 74,95 | 76,01 | 72,68 | 75,37 | 0,67% | 3.546.547,00 |