Echtzeit-Aktienkurs EchoStar Corp
Bid:
Ask:
Aktienkurse zur EchoStar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,41 | 22,99 | 22,18 | 22,69 | -1,48% | - |
| 25.02.2021 | 23,17 | 23,60 | 22,53 | 23,03 | -0,43% | - |
| 24.02.2021 | 23,28 | 23,28 | 23,11 | 23,13 | 0,87% | - |
| 23.02.2021 | 23,25 | 23,87 | 0,00 | 22,93 | 3,71% | - |
| 22.02.2021 | 22,06 | 22,56 | 21,97 | 22,11 | -2,00% | - |
| 19.02.2021 | 23,02 | 23,07 | 22,42 | 22,56 | -1,10% | - |
| 18.02.2021 | 22,70 | 23,16 | 22,55 | 22,81 | -2,02% | - |
| 17.02.2021 | 23,11 | 23,42 | 22,67 | 23,28 | -0,26% | - |
| 16.02.2021 | 23,57 | 23,66 | 23,22 | 23,34 | -1,16% | - |
| 12.02.2021 | 24,21 | 24,25 | 23,37 | 23,61 | -1,44% | - |
| 11.02.2021 | 23,56 | 24,02 | 23,34 | 23,96 | 0,50% | - |
| 10.02.2021 | 24,42 | 24,45 | 23,68 | 23,84 | -3,70% | - |
| 09.02.2021 | 23,83 | 24,93 | 23,77 | 24,75 | 3,02% | - |
| 08.02.2021 | 24,60 | 24,70 | 23,84 | 24,03 | 3,27% | - |
| 05.02.2021 | 23,11 | 23,47 | 23,03 | 23,27 | 0,61% | - |
| 04.02.2021 | 23,14 | 23,22 | 22,86 | 23,13 | 2,39% | - |
| 03.02.2021 | 22,19 | 22,65 | 22,02 | 22,59 | 2,80% | - |
| 02.02.2021 | 22,55 | 22,57 | 21,85 | 21,97 | 0,69% | - |
| 01.02.2021 | 21,26 | 21,98 | 21,26 | 21,82 | 4,43% | - |
| 29.01.2021 | 21,90 | 21,96 | 20,57 | 20,90 | -1,04% | - |
| 28.01.2021 | 21,86 | 21,89 | 0,00 | 21,12 | -1,63% | - |
| 27.01.2021 | 22,04 | 22,20 | 21,38 | 21,47 | -5,42% | - |
| 26.01.2021 | 22,65 | 22,96 | 22,55 | 22,70 | -1,54% | - |
| 25.01.2021 | 23,51 | 23,66 | 22,90 | 23,05 | 0,04% | - |
| 22.01.2021 | 22,97 | 23,27 | 22,76 | 23,04 | -1,85% | - |
| 21.01.2021 | 23,57 | 23,57 | 23,44 | 23,48 | -2,94% | - |
| 20.01.2021 | 24,42 | 24,61 | 23,77 | 24,19 | -0,74% | - |
| 19.01.2021 | 23,47 | 24,65 | 23,42 | 24,37 | 1,97% | - |
| 15.01.2021 | 23,92 | 24,22 | 23,70 | 23,90 | -1,91% | - |
| 14.01.2021 | 23,49 | 25,11 | 23,41 | 24,36 | 10,15% | - |
| 13.01.2021 | 22,44 | 22,78 | 22,07 | 22,12 | -3,47% | - |
| 12.01.2021 | 22,31 | 22,93 | 22,24 | 22,91 | 3,01% | - |
| 11.01.2021 | 22,32 | 22,38 | 22,06 | 22,24 | -0,49% | - |
| 08.01.2021 | 22,97 | 23,07 | 21,95 | 22,35 | -3,02% | - |
| 07.01.2021 | 21,43 | 23,21 | 21,33 | 23,05 | 6,91% | - |
| 06.01.2021 | 21,64 | 22,09 | 21,04 | 21,56 | 2,81% | - |
| 05.01.2021 | 21,04 | 21,05 | 20,56 | 20,97 | 0,02% | - |
| 04.01.2021 | 20,79 | 21,01 | 20,50 | 20,96 | -1,11% | - |
| 31.12.2020 | 20,89 | 21,29 | 20,71 | 21,20 | 1,65% | - |
| 30.12.2020 | 21,21 | 21,37 | 20,77 | 20,85 | -2,43% | - |
| 29.12.2020 | 21,37 | 21,38 | 21,37 | 21,37 | -2,64% | - |
| 28.12.2020 | 22,10 | 22,83 | 21,78 | 21,95 | 4,03% | - |
| 24.12.2020 | 21,03 | 21,43 | 20,95 | 21,10 | -1,40% | - |
| 23.12.2020 | 21,15 | 21,54 | 21,01 | 21,40 | 3,43% | - |
| 22.12.2020 | 20,38 | 20,78 | 20,28 | 20,69 | 3,97% | - |
| 21.12.2020 | 20,08 | 20,24 | 19,80 | 19,90 | -2,33% | - |
| 18.12.2020 | 20,31 | 20,76 | 20,19 | 20,38 | 0,10% | - |
| 17.12.2020 | 20,66 | 20,73 | 20,12 | 20,36 | -1,95% | - |
| 16.12.2020 | 20,82 | 20,90 | 20,36 | 20,76 | -2,12% | - |
| 15.12.2020 | 20,88 | 21,44 | 20,76 | 21,21 | 1,29% | - |
| 14.12.2020 | 21,42 | 21,58 | 20,94 | 20,94 | -5,03% | - |
| 11.12.2020 | 21,41 | 23,41 | 21,35 | 22,05 | 0,32% | - |
| 10.12.2020 | 22,05 | 22,60 | 21,98 | 21,98 | -3,15% | - |
| 09.12.2020 | 22,31 | 23,09 | 22,27 | 22,70 | 1,75% | - |
| 08.12.2020 | 22,04 | 22,60 | 22,00 | 22,31 | -0,56% | - |
| 07.12.2020 | 23,26 | 30,69 | 22,17 | 22,43 | -5,48% | - |
| 04.12.2020 | 24,02 | 24,09 | 23,36 | 23,73 | 1,06% | - |
| 03.12.2020 | 23,53 | 24,15 | 22,05 | 23,48 | 0,64% | - |
| 02.12.2020 | 23,49 | 24,02 | 23,33 | 23,33 | 0,43% | - |
| 01.12.2020 | 23,88 | 23,88 | 23,07 | 23,23 | -4,72% | - |
| 30.11.2020 | 23,78 | 24,87 | 23,71 | 24,38 | -0,87% | - |
| 27.11.2020 | 24,38 | 25,11 | 24,21 | 24,60 | 0,65% | - |
| 25.11.2020 | 24,13 | 24,45 | 23,92 | 24,44 | -2,65% | - |
| 24.11.2020 | 25,17 | 25,68 | 24,74 | 25,10 | 3,48% | - |
| 23.11.2020 | 24,23 | 24,80 | 24,17 | 24,26 | 0,79% | - |
| 20.11.2020 | 24,27 | 24,61 | 24,01 | 24,07 | -0,76% | - |
| 19.11.2020 | 24,94 | 25,00 | 24,25 | 24,25 | -3,66% | - |
| 18.11.2020 | 26,28 | 26,28 | 24,78 | 25,17 | -4,02% | - |
| 17.11.2020 | 26,20 | 26,26 | 26,19 | 26,23 | -1,93% | - |
| 16.11.2020 | 26,39 | 27,01 | 26,12 | 26,74 | 3,84% | - |
| 13.11.2020 | 25,83 | 25,89 | 25,21 | 25,75 | 3,17% | - |
| 12.11.2020 | 25,21 | 25,43 | 24,43 | 24,96 | -1,01% | - |
| 11.11.2020 | 26,15 | 26,16 | 25,21 | 25,22 | -0,30% | - |
| 10.11.2020 | 25,46 | 25,53 | 0,00 | 25,29 | -1,44% | - |
| 09.11.2020 | 26,65 | 26,86 | 25,28 | 25,66 | 4,52% | - |
| 06.11.2020 | 25,05 | 25,05 | 24,29 | 24,55 | 0,64% | - |
| 05.11.2020 | 23,21 | 24,96 | 22,84 | 24,40 | 5,86% | - |
| 04.11.2020 | 24,14 | 24,82 | 22,73 | 23,05 | -5,88% | - |
| 03.11.2020 | 24,56 | 24,94 | 23,99 | 24,49 | 4,28% | - |
| 02.11.2020 | 22,88 | 23,58 | 22,87 | 23,48 | 1,47% | - |
| 30.10.2020 | 23,32 | 23,75 | 22,66 | 23,14 | -0,67% | - |
| 29.10.2020 | 22,93 | 23,51 | 22,49 | 23,30 | 1,37% | - |
| 28.10.2020 | 23,64 | 23,91 | 22,97 | 22,98 | -5,78% | - |
| 27.10.2020 | 24,80 | 24,80 | 24,39 | 24,39 | -3,94% | - |
| 26.10.2020 | 25,38 | 25,41 | 25,05 | 25,39 | -2,79% | - |
| 23.10.2020 | 26,06 | 26,37 | 26,03 | 26,12 | 0,64% | - |
| 22.10.2020 | 25,69 | 26,04 | 25,58 | 25,96 | 0,60% | - |
| 21.10.2020 | 26,27 | 26,50 | 25,77 | 25,80 | -1,92% | - |
| 20.10.2020 | 26,47 | 26,96 | 26,08 | 26,31 | 1,64% | - |
| 19.10.2020 | 25,88 | 26,36 | 25,73 | 25,88 | -1,69% | - |
| 16.10.2020 | 25,96 | 26,33 | 25,75 | 26,33 | -1,70% | - |
| 15.10.2020 | 26,11 | 26,78 | 25,98 | 26,78 | 3,50% | - |
| 14.10.2020 | 26,41 | 26,65 | 25,88 | 25,88 | -2,67% | - |
| 13.10.2020 | 26,54 | 26,71 | 26,10 | 26,59 | -0,86% | - |
| 12.10.2020 | 27,26 | 27,35 | 26,45 | 26,82 | -0,74% | - |
| 09.10.2020 | 26,64 | 27,40 | 26,48 | 27,02 | 5,42% | - |
| 08.10.2020 | 25,11 | 25,69 | 24,78 | 25,63 | 2,81% | - |
| 07.10.2020 | 24,43 | 25,10 | 24,20 | 24,93 | 1,22% | - |
| 06.10.2020 | 25,02 | 25,26 | 0,00 | 24,63 | 1,30% | - |
| 05.10.2020 | 24,76 | 24,77 | 24,31 | 24,31 | -0,45% | - |