21,900€
-4,37%
Echtzeit-Aktienkurs EchoStar Corp
Bid:
Ask:
Aktienkurse zur EchoStar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 22,50 | 22,70 | 20,10 | 21,90 | -4,37% | - |
| 21.11.2024 | 22,30 | 23,00 | 22,00 | 22,90 | 0,00% | - |
| 20.11.2024 | 22,90 | 23,20 | 22,60 | 22,90 | 7,01% | - |
| 19.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 18.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 15.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 14.11.2024 | 20,40 | 21,30 | 19,90 | 21,20 | 2,91% | - |
| 13.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -13,45% | - |
| 12.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 11.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 08.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -4,88% | - |
| 07.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 6,03% | - |
| 06.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 7,41% | - |
| 05.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 04.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -6,44% | - |
| 01.11.2024 | 23,00 | 23,80 | 22,90 | 23,30 | 2,19% | - |
| 31.10.2024 | 23,10 | 23,50 | 22,70 | 22,80 | -2,56% | - |
| 30.10.2024 | 23,30 | 23,70 | 22,90 | 23,40 | 0,43% | - |
| 29.10.2024 | 23,40 | 23,50 | 23,00 | 23,30 | -2,10% | - |
| 28.10.2024 | 23,50 | 24,00 | 23,30 | 23,80 | 2,15% | - |
| 25.10.2024 | 23,10 | 23,50 | 23,00 | 23,30 | 0,87% | - |
| 24.10.2024 | 23,30 | 23,70 | 23,10 | 23,10 | -0,43% | - |
| 23.10.2024 | 22,90 | 23,40 | 22,70 | 23,20 | 3,11% | - |
| 22.10.2024 | 22,70 | 22,90 | 22,50 | 22,50 | -2,17% | - |
| 21.10.2024 | 23,40 | 23,60 | 22,80 | 23,00 | -2,54% | - |
| 18.10.2024 | 23,50 | 24,00 | 23,40 | 23,60 | -0,84% | - |
| 17.10.2024 | 23,70 | 24,00 | 23,40 | 23,80 | -1,65% | - |
| 16.10.2024 | 23,70 | 24,40 | 23,40 | 24,20 | 2,54% | - |
| 15.10.2024 | 23,10 | 23,80 | 22,90 | 23,60 | 6,31% | - |
| 14.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 11.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -3,00% | - |
| 10.10.2024 | 23,90 | 24,00 | 23,20 | 23,30 | 4,02% | - |
| 09.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 5,66% | - |
| 08.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | - |
| 07.10.2024 | 21,30 | 21,80 | 21,00 | 21,30 | 2,40% | - |
| 04.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 03.10.2024 | 22,10 | 22,10 | 21,30 | 21,40 | 1,90% | - |
| 02.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 01.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -11,57% | - |
| 30.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 27.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 5,22% | - |
| 26.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 25.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | - |
| 24.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -5,65% | - |
| 23.09.2024 | 24,20 | 24,80 | 24,20 | 24,80 | 7,83% | 200,00 |
| 20.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 19.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 18.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 17.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 16.09.2024 | 22,00 | 23,00 | 22,00 | 23,00 | 15,58% | 66,00 |
| 13.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 12.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -7,08% | - |
| 11.09.2024 | 19,20 | 21,20 | 19,20 | 21,20 | 12,17% | 175,00 |
| 10.09.2024 | 19,40 | 19,50 | 18,90 | 18,90 | -6,44% | 56,00 |
| 09.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 06.09.2024 | 19,70 | 19,90 | 19,70 | 19,90 | 20,61% | - |
| 05.09.2024 | 16,40 | 16,50 | 16,40 | 16,50 | 2,48% | 100,00 |
| 04.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 03.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 02.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 30.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -4,09% | - |
| 29.08.2024 | 17,00 | 17,10 | 17,00 | 17,10 | -1,72% | - |
| 28.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 27.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 26.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 23.08.2024 | 16,60 | 17,20 | 16,60 | 17,20 | 4,88% | 100,00 |
| 22.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | - |
| 21.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 20.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 19.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 16.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 15.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 14.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 12,14% | - |
| 13.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -7,28% | - |
| 12.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -12,21% | - |
| 09.08.2024 | 18,20 | 18,20 | 17,20 | 17,20 | -2,27% | - |
| 08.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 07.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 4,85% | - |
| 06.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -5,17% | - |
| 05.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -4,40% | - |
| 02.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 01.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 31.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 30.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -3,23% | - |
| 29.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 3,33% | - |
| 26.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 25.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 24.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 23.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 22.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 19.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 18.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 17.07.2024 | 18,40 | 18,40 | 18,10 | 18,10 | 0,00% | 350,00 |
| 16.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 15.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 3,47% | - |
| 12.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 5,49% | - |
| 11.07.2024 | 16,30 | 16,40 | 16,30 | 16,40 | 1,23% | - |
| 10.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -4,14% | - |
| 09.07.2024 | 17,00 | 17,00 | 16,90 | 16,90 | 0,00% | - |
| 08.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |