17,500€
5,42%
Echtzeit-Aktienkurs EchoStar Corp
Bid:
Ask:
Aktienkurse zur EchoStar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 17,15 | 17,95 | 16,90 | 17,75 | 3,80% | - |
| 30.05.2024 | 16,75 | 17,20 | 16,30 | 17,10 | 2,09% | - |
| 29.05.2024 | 16,90 | 17,10 | 16,55 | 16,75 | -1,47% | - |
| 28.05.2024 | 17,05 | 17,25 | 16,90 | 17,00 | -0,87% | - |
| 27.05.2024 | 16,70 | 17,15 | 16,70 | 17,15 | 0,59% | - |
| 24.05.2024 | 16,85 | 17,30 | 16,60 | 17,05 | 1,19% | - |
| 23.05.2024 | 16,95 | 17,05 | 16,40 | 16,85 | 0,00% | - |
| 22.05.2024 | 16,30 | 17,00 | 16,30 | 16,85 | 1,20% | - |
| 21.05.2024 | 16,80 | 17,25 | 16,55 | 16,65 | -2,92% | - |
| 20.05.2024 | 16,15 | 17,20 | 16,05 | 17,15 | 5,86% | - |
| 17.05.2024 | 15,50 | 16,20 | 15,50 | 16,20 | 2,53% | - |
| 16.05.2024 | 16,00 | 16,15 | 15,75 | 15,80 | -1,25% | - |
| 15.05.2024 | 15,50 | 16,15 | 15,40 | 16,00 | 3,23% | - |
| 14.05.2024 | 14,40 | 15,50 | 14,40 | 15,50 | 5,44% | - |
| 13.05.2024 | 14,20 | 14,80 | 14,20 | 14,70 | 3,52% | - |
| 10.05.2024 | 14,50 | 14,60 | 13,75 | 14,20 | -2,07% | - |
| 09.05.2024 | 14,30 | 14,55 | 13,40 | 14,50 | 0,69% | - |
| 08.05.2024 | 16,10 | 16,15 | 13,65 | 14,40 | -10,56% | - |
| 07.05.2024 | 16,00 | 16,45 | 15,80 | 16,10 | -1,23% | - |
| 06.05.2024 | 15,90 | 16,50 | 15,90 | 16,30 | 0,62% | - |
| 03.05.2024 | 15,85 | 16,60 | 15,50 | 16,20 | 2,21% | - |
| 02.05.2024 | 15,20 | 15,90 | 15,00 | 15,85 | 5,67% | - |
| 30.04.2024 | 14,60 | 15,05 | 14,55 | 15,00 | 0,67% | - |
| 29.04.2024 | 14,95 | 15,10 | 14,40 | 14,90 | -0,33% | - |
| 26.04.2024 | 14,90 | 15,45 | 14,65 | 14,95 | 0,34% | - |
| 25.04.2024 | 14,80 | 15,00 | 14,50 | 14,90 | 0,68% | - |
| 24.04.2024 | 14,00 | 14,90 | 14,00 | 14,80 | 3,50% | - |
| 23.04.2024 | 13,80 | 14,40 | 13,60 | 14,30 | 1,06% | - |
| 22.04.2024 | 13,70 | 14,30 | 13,60 | 14,15 | 3,28% | - |
| 19.04.2024 | 13,30 | 13,90 | 13,30 | 13,70 | 0,00% | - |
| 18.04.2024 | 12,90 | 13,80 | 12,90 | 13,70 | 4,58% | - |
| 17.04.2024 | 12,80 | 13,60 | 12,80 | 13,10 | 0,00% | 1.750,00 |
| 16.04.2024 | 13,35 | 13,35 | 12,70 | 13,10 | -1,50% | - |
| 15.04.2024 | 13,40 | 13,65 | 13,10 | 13,30 | -0,75% | - |
| 12.04.2024 | 13,50 | 13,55 | 13,05 | 13,40 | -2,19% | - |
| 11.04.2024 | 12,20 | 13,70 | 12,20 | 13,70 | 9,60% | 47,00 |
| 10.04.2024 | 12,30 | 12,65 | 12,10 | 12,50 | -0,79% | - |
| 09.04.2024 | 12,30 | 12,75 | 12,30 | 12,60 | 0,40% | - |
| 08.04.2024 | 12,25 | 12,70 | 12,25 | 12,55 | 2,03% | - |
| 05.04.2024 | 12,20 | 12,65 | 12,10 | 12,30 | -1,60% | - |
| 04.04.2024 | 12,30 | 12,85 | 12,30 | 12,50 | -0,40% | - |
| 03.04.2024 | 12,05 | 12,60 | 11,75 | 12,55 | 3,72% | - |
| 02.04.2024 | 13,10 | 13,10 | 12,10 | 12,10 | -5,10% | - |
| 28.03.2024 | 12,70 | 13,40 | 12,70 | 12,75 | 0,39% | - |
| 27.03.2024 | 12,00 | 13,00 | 11,80 | 12,70 | 4,53% | - |
| 26.03.2024 | 12,60 | 12,80 | 11,95 | 12,15 | -3,57% | - |
| 25.03.2024 | 12,50 | 12,90 | 12,25 | 12,60 | -1,18% | - |
| 22.03.2024 | 13,05 | 13,15 | 12,45 | 12,75 | -1,16% | - |
| 21.03.2024 | 12,75 | 13,10 | 12,45 | 12,90 | 4,03% | - |
| 20.03.2024 | 11,70 | 12,70 | 11,40 | 12,40 | 5,53% | - |
| 19.03.2024 | 11,70 | 12,00 | 11,45 | 11,75 | -2,89% | - |
| 18.03.2024 | 12,85 | 12,85 | 11,65 | 12,10 | -3,59% | - |
| 15.03.2024 | 13,00 | 13,10 | 12,30 | 12,55 | -3,09% | - |
| 14.03.2024 | 14,20 | 14,20 | 12,75 | 12,95 | -4,07% | - |
| 13.03.2024 | 14,25 | 14,30 | 13,40 | 13,50 | -2,53% | - |
| 12.03.2024 | 14,00 | 14,20 | 13,35 | 13,85 | 1,84% | - |
| 11.03.2024 | 12,30 | 14,10 | 12,30 | 13,60 | 7,94% | - |
| 08.03.2024 | 12,75 | 12,80 | 12,10 | 12,60 | -0,79% | - |
| 07.03.2024 | 12,35 | 12,75 | 12,30 | 12,70 | 2,42% | - |
| 06.03.2024 | 11,95 | 12,50 | 11,95 | 12,40 | 3,33% | - |
| 05.03.2024 | 11,95 | 12,80 | 11,85 | 12,00 | 0,00% | - |
| 04.03.2024 | 11,90 | 12,25 | 11,70 | 12,00 | -1,64% | - |
| 01.03.2024 | 12,55 | 12,60 | 10,90 | 12,20 | 0,83% | - |
| 29.02.2024 | 12,00 | 12,55 | 12,00 | 12,10 | -0,82% | - |
| 28.02.2024 | 12,05 | 12,20 | 11,80 | 12,20 | 1,24% | - |
| 27.02.2024 | 10,90 | 12,15 | 10,90 | 12,05 | 7,59% | - |
| 26.02.2024 | 11,65 | 11,95 | 11,10 | 11,20 | -4,27% | - |
| 23.02.2024 | 12,30 | 12,40 | 11,60 | 11,70 | -4,88% | - |
| 22.02.2024 | 12,55 | 12,60 | 11,95 | 12,30 | -1,60% | - |
| 21.02.2024 | 12,50 | 12,80 | 12,30 | 12,50 | -1,96% | - |
| 20.02.2024 | 12,40 | 13,00 | 12,20 | 12,75 | 0,39% | - |
| 19.02.2024 | 12,50 | 12,80 | 12,50 | 12,70 | -0,78% | - |
| 16.02.2024 | 11,60 | 12,85 | 11,55 | 12,80 | 8,02% | - |
| 15.02.2024 | 11,85 | 12,00 | 11,50 | 11,85 | 0,42% | - |
| 14.02.2024 | 11,75 | 12,00 | 11,70 | 11,80 | 0,43% | - |
| 13.02.2024 | 12,05 | 12,30 | 11,40 | 11,75 | -2,49% | - |
| 12.02.2024 | 12,20 | 12,80 | 12,05 | 12,05 | -3,98% | 1.052,00 |
| 09.02.2024 | 12,55 | 13,20 | 12,25 | 12,55 | 0,40% | - |
| 08.02.2024 | 12,00 | 12,60 | 12,00 | 12,50 | 1,63% | - |
| 07.02.2024 | 12,10 | 12,65 | 12,10 | 12,30 | -0,40% | - |
| 06.02.2024 | 12,25 | 12,50 | 12,10 | 12,35 | 1,23% | - |
| 05.02.2024 | 12,10 | 12,40 | 11,80 | 12,20 | -1,61% | - |
| 02.02.2024 | 12,10 | 12,60 | 12,00 | 12,40 | 0,40% | - |
| 01.02.2024 | 12,50 | 12,70 | 12,20 | 12,35 | -0,40% | - |
| 31.01.2024 | 12,40 | 12,90 | 12,30 | 12,40 | -1,59% | - |
| 30.01.2024 | 12,50 | 13,00 | 12,30 | 12,60 | -1,18% | - |
| 29.01.2024 | 12,80 | 12,85 | 12,50 | 12,75 | -0,39% | - |
| 26.01.2024 | 12,90 | 13,20 | 12,65 | 12,80 | -0,78% | - |
| 25.01.2024 | 13,30 | 13,70 | 12,90 | 12,90 | -4,44% | - |
| 24.01.2024 | 13,70 | 14,30 | 13,00 | 13,50 | -2,88% | - |
| 23.01.2024 | 13,10 | 14,20 | 13,10 | 13,90 | 3,73% | 5.000,00 |
| 22.01.2024 | 14,10 | 14,30 | 13,00 | 13,40 | -4,96% | - |
| 19.01.2024 | 15,50 | 15,90 | 14,05 | 14,10 | -11,04% | - |
| 18.01.2024 | 15,70 | 16,25 | 15,25 | 15,85 | -1,55% | - |
| 17.01.2024 | 15,95 | 16,30 | 15,55 | 16,10 | 0,31% | - |
| 16.01.2024 | 14,30 | 16,75 | 14,25 | 16,05 | 11,85% | - |
| 15.01.2024 | 14,35 | 14,40 | 14,25 | 14,35 | -2,38% | 1,00 |
| 12.01.2024 | 14,65 | 15,10 | 14,40 | 14,70 | 0,34% | - |
| 11.01.2024 | 14,90 | 15,35 | 14,50 | 14,65 | -3,62% | - |
| 10.01.2024 | 11,30 | 16,35 | 11,30 | 15,20 | 31,03% | 3.808,00 |