Echtzeit-Aktienkurs DISH Network Corp
Bid:
Ask:
Aktienkurse zur DISH Network Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 31,58 | 31,58 | 31,53 | 31,55 | -0,06% | - |
| 25.02.2021 | 31,84 | 32,28 | 31,29 | 31,57 | 0,54% | - |
| 24.02.2021 | 31,44 | 31,44 | 31,40 | 31,40 | 1,31% | - |
| 23.02.2021 | 30,23 | 31,15 | 0,00 | 30,99 | -3,94% | - |
| 22.02.2021 | 33,53 | 34,19 | 32,21 | 32,26 | -4,22% | - |
| 19.02.2021 | 34,05 | 34,52 | 33,53 | 33,68 | -0,44% | - |
| 18.02.2021 | 32,58 | 34,23 | 32,55 | 33,83 | 4,06% | - |
| 17.02.2021 | 32,51 | 32,51 | 32,51 | 32,51 | 0,81% | - |
| 16.02.2021 | 31,67 | 32,37 | 31,54 | 32,25 | 2,84% | - |
| 12.02.2021 | 31,74 | 31,76 | 31,28 | 31,36 | -1,01% | - |
| 11.02.2021 | 32,38 | 32,42 | 31,52 | 31,68 | -1,89% | - |
| 10.02.2021 | 31,95 | 32,36 | 0,00 | 32,29 | 0,05% | - |
| 09.02.2021 | 31,93 | 32,62 | 31,83 | 32,28 | 2,43% | - |
| 08.02.2021 | 31,46 | 31,54 | 31,13 | 31,51 | 0,96% | - |
| 05.02.2021 | 31,68 | 31,80 | 31,17 | 31,21 | -0,90% | - |
| 04.02.2021 | 31,45 | 31,50 | 31,45 | 31,50 | 2,41% | - |
| 03.02.2021 | 29,96 | 30,89 | 29,94 | 30,76 | 2,35% | - |
| 02.02.2021 | 30,27 | 30,83 | 0,00 | 30,05 | 2,04% | - |
| 01.02.2021 | 29,41 | 29,64 | 28,98 | 29,45 | 1,45% | - |
| 29.01.2021 | 29,45 | 29,83 | 28,54 | 29,03 | -3,04% | - |
| 28.01.2021 | 30,64 | 30,74 | 0,00 | 29,94 | -0,65% | - |
| 27.01.2021 | 30,68 | 31,20 | 30,04 | 30,14 | -4,52% | - |
| 26.01.2021 | 30,80 | 31,69 | 30,48 | 31,56 | 2,80% | - |
| 25.01.2021 | 30,26 | 30,96 | 29,59 | 30,70 | -0,02% | - |
| 22.01.2021 | 31,20 | 31,38 | 30,34 | 30,71 | -3,79% | - |
| 21.01.2021 | 32,67 | 32,68 | 31,90 | 31,92 | -1,53% | - |
| 20.01.2021 | 32,42 | 32,42 | 32,41 | 32,41 | -0,90% | - |
| 19.01.2021 | 32,70 | 33,44 | 32,70 | 32,71 | -1,00% | - |
| 15.01.2021 | 33,05 | 33,72 | 32,86 | 33,04 | -1,31% | - |
| 14.01.2021 | 32,68 | 33,98 | 32,50 | 33,48 | 3,30% | - |
| 13.01.2021 | 32,92 | 33,01 | 32,37 | 32,41 | -1,92% | - |
| 12.01.2021 | 32,31 | 33,12 | 32,30 | 33,04 | 0,70% | - |
| 11.01.2021 | 32,78 | 32,93 | 32,43 | 32,81 | -1,06% | - |
| 08.01.2021 | 32,54 | 33,19 | 32,49 | 33,16 | 2,20% | - |
| 07.01.2021 | 32,65 | 32,70 | 32,07 | 32,45 | 1,87% | - |
| 06.01.2021 | 31,92 | 32,11 | 0,00 | 31,85 | 1,14% | - |
| 05.01.2021 | 31,53 | 31,64 | 30,96 | 31,49 | 0,00% | - |
| 04.01.2021 | 31,50 | 31,50 | 31,49 | 31,49 | -2,64% | - |
| 31.12.2020 | 31,90 | 32,46 | 31,78 | 32,35 | 2,62% | - |
| 30.12.2020 | 32,06 | 32,24 | 31,32 | 31,52 | -0,55% | - |
| 29.12.2020 | 31,70 | 31,70 | 31,70 | 31,70 | -0,74% | - |
| 28.12.2020 | 31,93 | 31,94 | 31,92 | 31,93 | 3,03% | - |
| 24.12.2020 | 30,69 | 31,82 | 30,48 | 30,99 | 0,18% | - |
| 23.12.2020 | 29,91 | 31,15 | 29,87 | 30,94 | 7,17% | - |
| 22.12.2020 | 29,31 | 29,33 | 28,75 | 28,87 | -2,93% | - |
| 21.12.2020 | 29,41 | 29,96 | 29,22 | 29,74 | -3,06% | - |
| 18.12.2020 | 30,56 | 31,28 | 30,54 | 30,68 | -3,67% | - |
| 17.12.2020 | 31,43 | 31,85 | 31,38 | 31,85 | 0,74% | - |
| 16.12.2020 | 33,14 | 33,56 | 0,00 | 31,61 | -7,72% | - |
| 15.12.2020 | 35,13 | 35,82 | 32,69 | 34,26 | -5,11% | - |
| 14.12.2020 | 35,11 | 36,10 | 33,17 | 36,10 | 0,26% | - |
| 11.12.2020 | 36,03 | 36,16 | 35,52 | 36,01 | 2,32% | - |
| 10.12.2020 | 36,06 | 36,42 | 0,00 | 35,19 | -0,72% | - |
| 09.12.2020 | 36,16 | 37,21 | 35,45 | 35,45 | -2,54% | - |
| 08.12.2020 | 36,27 | 36,61 | 35,15 | 36,37 | 0,65% | - |
| 07.12.2020 | 36,23 | 36,86 | 35,15 | 36,14 | 3,45% | - |
| 04.12.2020 | 37,01 | 37,05 | 34,27 | 34,93 | -7,78% | - |
| 03.12.2020 | 37,14 | 37,88 | 36,26 | 37,88 | 3,54% | - |
| 02.12.2020 | 36,51 | 37,07 | 36,43 | 36,58 | 1,05% | - |
| 01.12.2020 | 36,20 | 36,21 | 36,20 | 36,20 | 1,05% | - |
| 30.11.2020 | 35,64 | 36,00 | 35,53 | 35,83 | -0,24% | - |
| 27.11.2020 | 36,36 | 36,36 | 35,82 | 35,91 | -0,65% | - |
| 25.11.2020 | 35,75 | 36,21 | 35,39 | 36,15 | -0,80% | - |
| 24.11.2020 | 35,93 | 36,67 | 35,77 | 36,44 | 3,73% | - |
| 23.11.2020 | 35,14 | 35,14 | 35,12 | 35,13 | 3,29% | - |
| 20.11.2020 | 34,09 | 34,21 | 33,82 | 34,01 | 0,12% | - |
| 19.11.2020 | 33,60 | 34,33 | 33,45 | 33,97 | 0,98% | - |
| 18.11.2020 | 34,10 | 34,47 | 31,05 | 33,64 | -1,20% | - |
| 17.11.2020 | 33,41 | 34,31 | 33,15 | 34,05 | 3,56% | - |
| 16.11.2020 | 33,07 | 33,46 | 32,59 | 32,88 | 4,10% | - |
| 13.11.2020 | 31,36 | 32,08 | 31,24 | 31,58 | 4,80% | - |
| 12.11.2020 | 30,88 | 31,04 | 29,95 | 30,14 | -0,69% | - |
| 11.11.2020 | 29,26 | 30,55 | 28,97 | 30,35 | 5,05% | - |
| 10.11.2020 | 27,96 | 28,96 | 0,00 | 28,89 | 2,94% | - |
| 09.11.2020 | 28,78 | 29,04 | 27,89 | 28,06 | 1,08% | - |
| 06.11.2020 | 27,80 | 28,72 | 27,59 | 27,76 | 1,22% | - |
| 05.11.2020 | 27,42 | 27,43 | 27,42 | 27,43 | 3,35% | - |
| 04.11.2020 | 0,00 | 27,12 | 0,00 | 26,54 | 0,68% | - |
| 03.11.2020 | 26,30 | 26,65 | 26,08 | 26,36 | 2,57% | - |
| 02.11.2020 | 25,91 | 26,24 | 25,25 | 25,70 | 1,18% | - |
| 30.10.2020 | 25,57 | 25,66 | 25,10 | 25,40 | -0,20% | - |
| 29.10.2020 | 24,86 | 25,66 | 24,79 | 25,45 | 2,68% | - |
| 28.10.2020 | 25,81 | 25,95 | 24,76 | 24,78 | -4,71% | - |
| 27.10.2020 | 26,46 | 26,60 | 25,86 | 26,01 | -0,84% | - |
| 26.10.2020 | 26,76 | 26,78 | 26,04 | 26,23 | -3,71% | - |
| 23.10.2020 | 26,90 | 27,33 | 26,53 | 27,24 | 1,08% | - |
| 22.10.2020 | 26,72 | 27,01 | 26,27 | 26,95 | 0,41% | - |
| 21.10.2020 | 26,81 | 27,12 | 26,31 | 26,84 | -0,90% | - |
| 20.10.2020 | 27,11 | 27,36 | 26,96 | 27,08 | 2,00% | - |
| 19.10.2020 | 27,57 | 27,57 | 26,47 | 26,55 | -4,03% | - |
| 16.10.2020 | 27,61 | 28,05 | 27,51 | 27,67 | 0,07% | - |
| 15.10.2020 | 27,25 | 27,89 | 26,93 | 27,65 | -1,39% | - |
| 14.10.2020 | 28,94 | 28,97 | 27,93 | 28,04 | -1,72% | - |
| 13.10.2020 | 27,94 | 28,60 | 27,85 | 28,53 | 0,53% | - |
| 12.10.2020 | 27,41 | 28,42 | 27,30 | 28,38 | 3,90% | - |
| 09.10.2020 | 27,59 | 27,72 | 27,30 | 27,31 | -0,87% | - |
| 08.10.2020 | 27,57 | 27,62 | 27,26 | 27,55 | 0,27% | - |
| 07.10.2020 | 27,62 | 27,73 | 27,14 | 27,48 | 0,07% | - |
| 06.10.2020 | 28,53 | 28,82 | 27,37 | 27,46 | -3,38% | - |
| 05.10.2020 | 28,40 | 28,42 | 28,40 | 28,42 | -0,53% | - |