Börse:
Echtzeit-Aktienkurs EchoStar Corp
Bid:
Ask:
Aktienkurse zur EchoStar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2020 | 21,90 | 22,80 | 20,60 | 21,30 | -2,29% | - |
| 23.09.2020 | 23,10 | 23,60 | 21,80 | 21,80 | -3,54% | - |
| 22.09.2020 | 22,90 | 23,30 | 22,60 | 22,60 | -1,31% | - |
| 21.09.2020 | 23,70 | 23,90 | 22,80 | 22,90 | -3,78% | - |
| 18.09.2020 | 24,30 | 25,10 | 23,60 | 23,80 | 0,85% | - |
| 17.09.2020 | 23,00 | 23,60 | 22,80 | 23,60 | 2,61% | - |
| 16.09.2020 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | - |
| 15.09.2020 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 14.09.2020 | 24,00 | 24,20 | 23,50 | 24,20 | 4,31% | 99,00 |
| 11.09.2020 | 23,80 | 23,80 | 22,80 | 23,20 | 0,87% | 10,00 |
| 10.09.2020 | 23,20 | 23,40 | 23,00 | 23,00 | -0,86% | - |
| 09.09.2020 | 24,00 | 24,40 | 23,20 | 23,20 | -2,93% | - |
| 08.09.2020 | 24,30 | 24,30 | 23,30 | 23,90 | 3,02% | - |
| 07.09.2020 | 23,80 | 24,30 | 23,20 | 23,20 | -0,85% | - |
| 04.09.2020 | 23,40 | 23,60 | 23,40 | 23,40 | -1,68% | - |
| 03.09.2020 | 24,20 | 24,20 | 23,80 | 23,80 | 0,00% | - |
| 02.09.2020 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | - |
| 01.09.2020 | 24,70 | 24,80 | 24,00 | 24,00 | -1,64% | - |
| 31.08.2020 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | - |
| 28.08.2020 | 25,20 | 25,20 | 24,60 | 24,60 | 0,00% | - |
| 27.08.2020 | 24,80 | 25,30 | 24,60 | 24,60 | -0,81% | - |
| 26.08.2020 | 25,50 | 25,80 | 24,80 | 24,80 | -1,59% | - |
| 25.08.2020 | 25,80 | 25,80 | 25,20 | 25,20 | 0,80% | - |
| 24.08.2020 | 24,80 | 25,60 | 24,50 | 25,00 | 2,46% | - |
| 21.08.2020 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 20.08.2020 | 25,20 | 26,20 | 24,60 | 24,60 | -1,60% | - |
| 19.08.2020 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 18.08.2020 | 25,80 | 25,90 | 25,00 | 25,00 | -1,57% | - |
| 17.08.2020 | 26,00 | 26,20 | 23,80 | 25,40 | 0,00% | - |
| 14.08.2020 | 26,00 | 26,30 | 25,40 | 25,40 | 0,00% | - |
| 13.08.2020 | 26,10 | 26,20 | 25,00 | 25,40 | -2,31% | - |
| 12.08.2020 | 26,40 | 26,40 | 26,00 | 26,00 | -2,99% | - |
| 11.08.2020 | 27,30 | 27,50 | 26,80 | 26,80 | 1,52% | - |
| 10.08.2020 | 25,80 | 26,40 | 25,80 | 26,40 | 1,54% | - |
| 07.08.2020 | 25,80 | 27,10 | 25,80 | 26,00 | -0,76% | - |
| 06.08.2020 | 24,60 | 26,20 | 24,60 | 26,20 | 9,17% | - |
| 05.08.2020 | 24,60 | 24,60 | 24,00 | 24,00 | -1,64% | - |
| 04.08.2020 | 24,00 | 25,10 | 23,90 | 24,40 | 7,96% | - |
| 03.08.2020 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 31.07.2020 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 30.07.2020 | 23,30 | 23,60 | 22,40 | 22,40 | -1,75% | - |
| 29.07.2020 | 23,30 | 23,50 | 22,80 | 22,80 | 1,79% | - |
| 28.07.2020 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 27.07.2020 | 22,70 | 23,00 | 22,10 | 22,20 | 0,00% | - |
| 24.07.2020 | 22,70 | 23,20 | 22,20 | 22,20 | -0,89% | - |
| 23.07.2020 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 22.07.2020 | 22,90 | 23,00 | 22,40 | 22,40 | 0,00% | - |
| 21.07.2020 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 20.07.2020 | 22,90 | 23,20 | 22,40 | 22,40 | -0,88% | - |
| 17.07.2020 | 22,90 | 23,30 | 22,60 | 22,60 | 0,00% | - |
| 16.07.2020 | 22,90 | 23,20 | 22,60 | 22,60 | -0,88% | - |
| 15.07.2020 | 22,60 | 23,40 | 22,50 | 22,80 | 3,64% | - |
| 14.07.2020 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | - |
| 13.07.2020 | 22,50 | 22,60 | 22,00 | 22,00 | 1,85% | - |
| 10.07.2020 | 21,00 | 21,60 | 21,00 | 21,60 | -1,82% | - |
| 09.07.2020 | 22,50 | 23,20 | 21,60 | 22,00 | 0,00% | - |
| 08.07.2020 | 22,50 | 22,80 | 22,00 | 22,00 | -3,51% | - |
| 07.07.2020 | 23,30 | 23,30 | 22,60 | 22,80 | -2,56% | - |
| 06.07.2020 | 24,10 | 24,10 | 23,20 | 23,40 | 0,86% | - |
| 03.07.2020 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 02.07.2020 | 23,80 | 24,00 | 23,20 | 23,20 | -3,33% | - |
| 01.07.2020 | 24,20 | 24,20 | 24,00 | 24,00 | -0,83% | - |
| 30.06.2020 | 24,40 | 24,40 | 24,20 | 24,20 | 2,54% | - |
| 29.06.2020 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 26.06.2020 | 24,00 | 24,00 | 23,40 | 23,40 | -1,68% | - |
| 25.06.2020 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 24.06.2020 | 24,60 | 24,60 | 24,00 | 24,00 | -4,76% | - |
| 23.06.2020 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 22.06.2020 | 25,60 | 25,60 | 25,40 | 25,40 | -2,31% | - |
| 19.06.2020 | 27,00 | 27,90 | 26,00 | 26,00 | -1,52% | - |
| 18.06.2020 | 26,60 | 27,50 | 26,40 | 26,40 | -2,22% | - |
| 17.06.2020 | 27,00 | 27,00 | 26,80 | 27,00 | -0,74% | - |
| 16.06.2020 | 27,70 | 29,20 | 27,20 | 27,20 | 3,03% | - |
| 15.06.2020 | 24,80 | 26,40 | 24,80 | 26,40 | 0,00% | - |
| 12.06.2020 | 26,40 | 26,40 | 26,20 | 26,40 | -2,22% | - |
| 11.06.2020 | 27,00 | 27,00 | 27,00 | 27,00 | -8,16% | - |
| 10.06.2020 | 30,40 | 30,50 | 28,10 | 29,40 | 0,68% | - |
| 09.06.2020 | 31,30 | 31,30 | 29,20 | 29,20 | -0,68% | - |
| 08.06.2020 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 05.06.2020 | 29,40 | 30,80 | 29,40 | 30,00 | 4,17% | - |
| 04.06.2020 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 03.06.2020 | 29,20 | 29,90 | 28,90 | 29,20 | 5,04% | - |
| 02.06.2020 | 28,40 | 29,50 | 27,80 | 27,80 | 2,21% | - |
| 29.05.2020 | 28,40 | 28,80 | 27,20 | 27,20 | -4,23% | - |
| 28.05.2020 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 27.05.2020 | 27,80 | 28,60 | 27,80 | 28,60 | 5,15% | - |
| 26.05.2020 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 25.05.2020 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 22.05.2020 | 26,20 | 26,40 | 26,20 | 26,40 | 0,76% | - |
| 21.05.2020 | 26,50 | 27,10 | 26,20 | 26,20 | 1,55% | - |
| 20.05.2020 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 19.05.2020 | 27,00 | 27,10 | 26,20 | 26,20 | 3,97% | - |
| 18.05.2020 | 25,10 | 27,10 | 25,10 | 25,20 | 2,44% | - |
| 15.05.2020 | 25,10 | 25,30 | 24,60 | 24,60 | 0,00% | - |
| 14.05.2020 | 24,60 | 24,60 | 24,00 | 24,60 | -0,81% | - |
| 13.05.2020 | 25,40 | 25,40 | 24,80 | 24,80 | -5,34% | - |
| 12.05.2020 | 26,80 | 26,80 | 26,20 | 26,20 | -3,68% | - |
| 11.05.2020 | 27,80 | 27,80 | 27,00 | 27,20 | -2,16% | - |
| 08.05.2020 | 27,50 | 28,90 | 27,30 | 27,80 | 4,51% | - |
| 07.05.2020 | 27,40 | 27,60 | 26,60 | 26,60 | -1,48% | - |