19,750€
3,40%
Echtzeit-Aktienkurs EchoStar Corp.
Bid:
Ask:
Aktienkurse zur EchoStar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 19,95 | 20,00 | 19,60 | 19,70 | 3,14% | - |
| 24.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 23.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 4,44% | - |
| 22.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -7,22% | - |
| 17.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 16.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 15.04.2025 | 19,70 | 20,40 | 19,70 | 20,20 | 0,00% | - |
| 14.04.2025 | 19,70 | 20,20 | 19,70 | 20,20 | 2,54% | 260,00 |
| 11.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -7,08% | - |
| 10.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 13,37% | - |
| 09.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -4,10% | - |
| 08.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 3,72% | - |
| 07.04.2025 | 19,10 | 19,10 | 18,80 | 18,80 | -4,57% | - |
| 04.04.2025 | 20,80 | 21,00 | 19,70 | 19,70 | -12,83% | - |
| 03.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,83% | - |
| 02.04.2025 | 23,20 | 24,00 | 23,20 | 24,00 | 2,56% | - |
| 01.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 31.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 28.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 27.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 26.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 25.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 24.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 21.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 20.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 19.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 18.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 17.03.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -4,84% | - |
| 14.03.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 3,33% | 150,00 |
| 13.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 12.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 4,31% | - |
| 11.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -8,66% | - |
| 10.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 07.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -8,45% | 300,00 |
| 06.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 05.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 04.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 03.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 28.02.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 5,80% | 56,00 |
| 27.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 26.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |
| 25.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 24.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 21.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 20.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 19.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 18.02.2025 | 27,80 | 28,40 | 27,80 | 28,40 | 2,16% | 17,00 |
| 17.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 14.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 13.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 12.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 11.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 10.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 07.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | - |
| 06.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,82% | - |
| 05.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 04.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 03.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 31.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 30.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 29.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 28.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 27.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 24.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 23.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 22.01.2025 | 26,40 | 26,40 | 26,20 | 26,20 | 1,55% | 100,00 |
| 21.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 20.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 5,69% | - |
| 17.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 16.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | - |
| 15.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 14.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 13.01.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -1,77% | - |
| 10.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 09.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 08.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 07.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 228,00 |
| 06.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 52,00 |
| 03.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 02.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 30.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,28% | - |
| 27.12.2024 | 22,00 | 22,10 | 21,70 | 21,90 | 1,39% | - |
| 23.12.2024 | 21,90 | 21,90 | 21,20 | 21,60 | -1,82% | - |
| 20.12.2024 | 21,70 | 22,20 | 21,40 | 22,00 | 1,85% | - |
| 19.12.2024 | 21,50 | 22,00 | 21,30 | 21,60 | -2,26% | - |
| 18.12.2024 | 22,10 | 22,30 | 21,50 | 22,10 | 1,38% | - |
| 17.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 16.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -4,00% | - |
| 13.12.2024 | 22,40 | 22,60 | 22,10 | 22,50 | 0,00% | - |
| 12.12.2024 | 22,30 | 23,00 | 22,10 | 22,50 | 1,81% | - |
| 11.12.2024 | 22,20 | 22,50 | 21,80 | 22,10 | 1,38% | - |
| 10.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 09.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 06.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 05.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 04.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 03.12.2024 | 24,00 | 24,00 | 23,20 | 23,60 | 0,85% | - |
| 02.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 29.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,93% | - |
| 28.11.2024 | 23,80 | 23,90 | 23,70 | 23,90 | 3,91% | - |