Börse:
40,052$
-0,02%
Echtzeit-Aktienkurs DISH Network Corp
Bid:
39,970$
Ask:
40,135$
Aktienkurse zur DISH Network Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2021 | 40,18 | 40,51 | 39,84 | 40,07 | 0,02% | 1.745.363,00 |
| 10.06.2021 | 40,68 | 40,88 | 39,97 | 40,06 | -0,94% | 3.045.479,00 |
| 09.06.2021 | 42,42 | 42,51 | 40,42 | 40,44 | -7,21% | 8.580.383,00 |
| 08.06.2021 | 45,01 | 45,23 | 43,24 | 43,58 | -3,22% | 4.059.908,00 |
| 07.06.2021 | 45,31 | 45,97 | 44,92 | 45,03 | -0,18% | 2.544.102,00 |
| 04.06.2021 | 45,07 | 45,46 | 44,85 | 45,11 | 0,49% | 1.816.158,00 |
| 03.06.2021 | 44,91 | 45,09 | 44,18 | 44,89 | -1,30% | 2.310.319,00 |
| 02.06.2021 | 44,04 | 46,29 | 43,89 | 45,48 | 3,69% | 5.113.877,00 |
| 01.06.2021 | 43,76 | 44,63 | 43,65 | 43,86 | 0,78% | 1.863.478,00 |
| 28.05.2021 | 44,84 | 44,85 | 43,47 | 43,52 | -2,29% | 3.353.115,00 |
| 27.05.2021 | 44,03 | 44,98 | 43,99 | 44,54 | 1,25% | 4.363.499,00 |
| 26.05.2021 | 43,43 | 44,03 | 43,25 | 43,99 | 1,48% | 1.744.414,00 |
| 25.05.2021 | 44,44 | 44,71 | 43,27 | 43,35 | -2,41% | 2.008.934,00 |
| 24.05.2021 | 44,15 | 44,62 | 44,00 | 44,42 | 0,84% | 1.912.036,00 |
| 21.05.2021 | 44,76 | 45,03 | 44,00 | 44,05 | 0,00% | 2.457.064,00 |
| 20.05.2021 | 43,03 | 44,28 | 42,85 | 44,05 | 2,09% | 3.943.929,00 |
| 19.05.2021 | 44,05 | 44,08 | 42,70 | 43,15 | -2,71% | 3.000.503,00 |
| 18.05.2021 | 45,14 | 45,46 | 44,32 | 44,35 | -1,88% | 1.984.142,00 |
| 17.05.2021 | 46,02 | 46,09 | 44,74 | 45,20 | -1,35% | 2.541.896,00 |
| 14.05.2021 | 45,01 | 45,96 | 44,74 | 45,82 | 2,69% | 1.841.582,00 |
| 13.05.2021 | 44,91 | 45,54 | 44,40 | 44,62 | 0,36% | 3.145.360,00 |
| 12.05.2021 | 46,27 | 46,27 | 44,31 | 44,46 | -3,83% | 3.011.967,00 |
| 11.05.2021 | 45,80 | 46,56 | 45,27 | 46,23 | -0,50% | 2.379.021,00 |
| 10.05.2021 | 46,79 | 47,05 | 46,24 | 46,46 | -0,15% | 2.565.105,00 |
| 07.05.2021 | 46,08 | 46,94 | 45,89 | 46,53 | 1,31% | 2.955.257,00 |
| 06.05.2021 | 46,15 | 46,48 | 45,21 | 45,93 | 0,24% | 2.963.047,00 |
| 05.05.2021 | 46,29 | 46,47 | 45,19 | 45,82 | -0,33% | 4.488.620,00 |
| 04.05.2021 | 44,00 | 46,15 | 43,87 | 45,97 | 3,42% | 4.529.048,00 |
| 03.05.2021 | 45,37 | 45,48 | 44,37 | 44,45 | -0,76% | 2.473.951,00 |
| 30.04.2021 | 44,88 | 45,86 | 44,34 | 44,79 | -0,58% | 5.401.962,00 |
| 29.04.2021 | 42,61 | 45,17 | 41,74 | 45,05 | 8,32% | 10.158.474,00 |
| 28.04.2021 | 42,73 | 42,73 | 41,48 | 41,59 | -2,05% | 3.283.930,00 |
| 27.04.2021 | 43,00 | 43,45 | 42,26 | 42,46 | -1,44% | 4.798.908,00 |
| 26.04.2021 | 42,50 | 43,23 | 42,26 | 43,08 | 1,41% | 2.605.479,00 |
| 23.04.2021 | 42,32 | 42,92 | 41,38 | 42,48 | 1,24% | 4.394.683,00 |
| 22.04.2021 | 41,24 | 42,56 | 41,00 | 41,96 | 2,49% | 9.071.660,00 |
| 21.04.2021 | 37,41 | 41,70 | 37,30 | 40,94 | 10,98% | 15.082.125,00 |
| 20.04.2021 | 37,00 | 37,08 | 36,25 | 36,89 | -0,30% | 2.040.412,00 |
| 19.04.2021 | 37,82 | 38,22 | 36,87 | 37,00 | -2,66% | 2.187.716,00 |
| 16.04.2021 | 37,70 | 38,09 | 37,53 | 38,01 | 0,82% | 1.570.601,00 |
| 15.04.2021 | 37,72 | 38,71 | 37,57 | 37,70 | 0,05% | 2.502.496,00 |
| 14.04.2021 | 37,41 | 38,15 | 37,25 | 37,68 | 0,51% | 2.797.313,00 |
| 13.04.2021 | 37,86 | 37,95 | 37,28 | 37,49 | -1,21% | 1.878.518,00 |
| 12.04.2021 | 37,78 | 38,01 | 37,54 | 37,95 | 1,04% | 1.699.805,00 |
| 09.04.2021 | 37,78 | 38,01 | 37,07 | 37,56 | -0,77% | 2.547.121,00 |
| 08.04.2021 | 37,66 | 38,08 | 37,36 | 37,85 | 0,29% | 2.531.599,00 |
| 07.04.2021 | 37,57 | 38,13 | 37,43 | 37,74 | 0,83% | 1.706.011,00 |
| 06.04.2021 | 37,54 | 37,80 | 37,21 | 37,43 | -0,69% | 2.352.985,00 |
| 05.04.2021 | 37,08 | 38,08 | 36,86 | 37,69 | 2,42% | 2.995.993,00 |
| 01.04.2021 | 36,20 | 36,80 | 36,00 | 36,80 | 1,66% | 2.797.002,00 |
| 31.03.2021 | 35,80 | 36,55 | 35,69 | 36,20 | 0,92% | 3.482.572,00 |
| 30.03.2021 | 35,52 | 36,08 | 35,16 | 35,87 | 1,27% | 2.282.286,00 |
| 29.03.2021 | 35,49 | 35,97 | 34,78 | 35,42 | -1,94% | 2.183.744,00 |
| 26.03.2021 | 36,26 | 36,50 | 35,37 | 36,12 | -0,36% | 3.457.436,00 |
| 25.03.2021 | 35,38 | 36,40 | 34,80 | 36,25 | 2,06% | 3.324.209,00 |
| 24.03.2021 | 36,19 | 36,48 | 35,44 | 35,52 | -1,17% | 3.170.452,00 |
| 23.03.2021 | 37,33 | 37,34 | 35,85 | 35,94 | -4,26% | 4.546.202,00 |
| 22.03.2021 | 37,25 | 37,85 | 36,80 | 37,54 | 0,70% | 1.931.300,00 |
| 19.03.2021 | 37,19 | 37,71 | 37,07 | 37,28 | -0,96% | 4.872.557,00 |
| 18.03.2021 | 38,84 | 39,22 | 37,58 | 37,64 | -3,41% | 2.501.256,00 |
| 17.03.2021 | 38,45 | 39,02 | 37,78 | 38,97 | 0,62% | 3.171.449,00 |
| 16.03.2021 | 38,49 | 39,24 | 38,10 | 38,73 | -0,13% | 4.469.307,00 |
| 15.03.2021 | 37,33 | 38,82 | 37,10 | 38,78 | 4,05% | 5.723.094,00 |
| 12.03.2021 | 36,07 | 37,51 | 35,43 | 37,27 | 3,79% | 5.238.102,00 |
| 11.03.2021 | 35,68 | 36,46 | 35,47 | 35,91 | 0,36% | 3.464.209,00 |
| 10.03.2021 | 34,85 | 36,05 | 34,47 | 35,78 | 3,92% | 5.450.796,00 |
| 09.03.2021 | 34,95 | 35,11 | 34,00 | 34,43 | -1,15% | 4.563.334,00 |
| 08.03.2021 | 34,26 | 35,43 | 33,91 | 34,83 | 3,02% | 4.165.993,00 |
| 05.03.2021 | 33,38 | 34,26 | 32,68 | 33,81 | 3,14% | 4.000.496,00 |
| 04.03.2021 | 33,65 | 33,84 | 32,15 | 32,78 | -2,56% | 3.143.212,00 |
| 03.03.2021 | 34,01 | 34,49 | 33,35 | 33,64 | 1,66% | 4.671.532,00 |
| 02.03.2021 | 32,77 | 33,67 | 32,61 | 33,09 | 0,76% | 3.019.500,00 |
| 01.03.2021 | 31,98 | 32,97 | 31,47 | 32,84 | 4,22% | 3.405.618,00 |
| 26.02.2021 | 31,59 | 32,76 | 31,11 | 31,51 | -0,13% | 3.598.926,00 |
| 25.02.2021 | 31,60 | 32,49 | 31,28 | 31,55 | 0,48% | 6.228.555,00 |
| 24.02.2021 | 31,00 | 31,67 | 30,67 | 31,40 | 1,45% | 3.590.019,00 |
| 23.02.2021 | 31,16 | 31,62 | 29,71 | 30,95 | -4,06% | 8.489.416,00 |
| 22.02.2021 | 33,69 | 34,18 | 32,18 | 32,26 | -4,19% | 5.090.555,00 |
| 19.02.2021 | 34,23 | 34,81 | 33,53 | 33,67 | -0,53% | 4.984.261,00 |
| 18.02.2021 | 32,19 | 34,22 | 31,90 | 33,85 | 4,15% | 6.093.588,00 |
| 17.02.2021 | 32,09 | 32,65 | 31,85 | 32,50 | 0,76% | 2.897.238,00 |
| 16.02.2021 | 31,69 | 32,37 | 31,52 | 32,26 | 2,85% | 2.891.359,00 |
| 12.02.2021 | 31,67 | 31,94 | 31,27 | 31,36 | -1,04% | 3.170.896,00 |
| 11.02.2021 | 32,46 | 32,46 | 31,51 | 31,69 | -1,86% | 3.462.090,00 |
| 10.02.2021 | 32,51 | 32,83 | 31,50 | 32,29 | 0,03% | 6.120.579,00 |
| 09.02.2021 | 31,47 | 32,62 | 31,40 | 32,28 | 2,41% | 3.353.777,00 |
| 08.02.2021 | 31,62 | 31,75 | 31,13 | 31,52 | 0,99% | 2.091.196,00 |
| 05.02.2021 | 31,39 | 31,89 | 31,16 | 31,21 | -0,92% | 3.845.808,00 |
| 04.02.2021 | 30,79 | 31,76 | 30,79 | 31,50 | 2,51% | 4.586.801,00 |
| 03.02.2021 | 30,05 | 30,89 | 29,86 | 30,73 | 2,19% | 5.352.958,00 |
| 02.02.2021 | 29,79 | 30,82 | 29,53 | 30,07 | 2,11% | 4.632.590,00 |
| 01.02.2021 | 29,32 | 29,65 | 28,82 | 29,45 | 1,48% | 8.155.983,00 |
| 29.01.2021 | 29,95 | 30,35 | 28,53 | 29,02 | -3,04% | 11.654.653,00 |
| 28.01.2021 | 30,38 | 30,97 | 29,84 | 29,93 | -0,76% | 5.509.477,00 |
| 27.01.2021 | 31,21 | 31,21 | 30,07 | 30,16 | -4,44% | 10.934.403,00 |
| 26.01.2021 | 30,69 | 31,69 | 30,25 | 31,56 | 2,80% | 13.835.473,00 |
| 25.01.2021 | 30,67 | 30,97 | 29,59 | 30,70 | -0,07% | 4.115.223,00 |
| 22.01.2021 | 31,61 | 31,63 | 30,35 | 30,72 | -3,76% | 5.519.919,00 |
| 21.01.2021 | 32,47 | 32,83 | 31,89 | 31,92 | -1,51% | 2.659.408,00 |
| 20.01.2021 | 32,91 | 32,98 | 32,13 | 32,41 | -0,86% | 3.078.585,00 |