Börse:
36,149$
-0,03%
Echtzeit-Aktienkurs Dish Network Corp.
Bid:
36,030$
Ask:
36,268$
Aktienkurse zur Dish Network Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2020 | 36,11 | 36,49 | 35,39 | 36,16 | -0,74% | 1.995.794,00 |
| 24.11.2020 | 35,50 | 36,66 | 35,26 | 36,43 | 3,70% | 3.288.502,00 |
| 23.11.2020 | 34,19 | 35,33 | 34,15 | 35,13 | 3,35% | 3.738.967,00 |
| 20.11.2020 | 33,85 | 34,34 | 33,76 | 33,99 | 0,09% | 1.923.042,00 |
| 19.11.2020 | 33,25 | 34,33 | 33,00 | 33,96 | 1,37% | 2.599.045,00 |
| 18.11.2020 | 34,11 | 34,45 | 31,03 | 33,50 | -1,62% | 9.140.767,00 |
| 17.11.2020 | 32,60 | 34,30 | 32,52 | 34,05 | 3,37% | 4.019.841,00 |
| 16.11.2020 | 32,13 | 33,46 | 31,80 | 32,94 | 4,44% | 3.246.031,00 |
| 13.11.2020 | 30,47 | 32,08 | 30,35 | 31,54 | 4,68% | 3.845.660,00 |
| 12.11.2020 | 30,34 | 31,06 | 29,96 | 30,13 | -0,72% | 3.052.902,00 |
| 11.11.2020 | 29,34 | 30,56 | 28,96 | 30,35 | 5,09% | 5.384.583,00 |
| 10.11.2020 | 27,90 | 28,95 | 27,83 | 28,88 | 2,98% | 2.949.548,00 |
| 09.11.2020 | 28,80 | 29,99 | 27,84 | 28,05 | 1,21% | 5.036.035,00 |
| 06.11.2020 | 29,26 | 29,35 | 27,44 | 27,71 | 1,17% | 5.561.999,00 |
| 05.11.2020 | 26,88 | 27,58 | 26,71 | 27,39 | 3,32% | 2.716.642,00 |
| 04.11.2020 | 26,46 | 27,12 | 25,88 | 26,51 | 0,84% | 1.938.209,00 |
| 03.11.2020 | 26,26 | 26,64 | 26,04 | 26,29 | 1,82% | 1.680.858,00 |
| 02.11.2020 | 26,00 | 26,24 | 25,25 | 25,82 | 1,29% | 1.917.972,00 |
| 30.10.2020 | 25,28 | 25,67 | 25,11 | 25,49 | 0,35% | 2.164.385,00 |
| 29.10.2020 | 24,67 | 25,66 | 24,51 | 25,40 | 2,38% | 2.626.014,00 |
| 28.10.2020 | 25,41 | 26,00 | 24,76 | 24,81 | -4,58% | 2.456.958,00 |
| 27.10.2020 | 26,05 | 26,59 | 25,86 | 26,00 | -0,95% | 2.637.467,00 |
| 26.10.2020 | 26,95 | 26,95 | 26,05 | 26,25 | -3,63% | 1.857.935,00 |
| 23.10.2020 | 27,09 | 27,33 | 26,51 | 27,24 | 1,08% | 1.951.025,00 |
| 22.10.2020 | 26,91 | 27,22 | 26,27 | 26,95 | 0,45% | 1.542.975,00 |
| 21.10.2020 | 26,87 | 27,13 | 26,31 | 26,83 | -0,85% | 4.114.084,00 |
| 20.10.2020 | 26,84 | 27,37 | 26,66 | 27,06 | 1,88% | 1.896.089,00 |
| 19.10.2020 | 27,69 | 27,80 | 26,46 | 26,56 | -3,98% | 1.751.573,00 |
| 16.10.2020 | 27,62 | 28,04 | 27,25 | 27,66 | 0,07% | 1.629.722,00 |
| 15.10.2020 | 27,75 | 27,88 | 26,59 | 27,64 | -1,50% | 3.021.634,00 |
| 14.10.2020 | 28,58 | 29,01 | 27,91 | 28,06 | -1,51% | 2.629.061,00 |
| 13.10.2020 | 28,19 | 28,62 | 27,83 | 28,49 | 0,35% | 2.412.028,00 |
| 12.10.2020 | 27,59 | 28,43 | 27,25 | 28,39 | 3,88% | 2.601.545,00 |
| 09.10.2020 | 28,13 | 28,13 | 27,28 | 27,33 | -0,91% | 1.821.797,00 |
| 08.10.2020 | 27,72 | 27,81 | 27,26 | 27,58 | 0,29% | 1.693.123,00 |
| 07.10.2020 | 27,63 | 28,03 | 27,14 | 27,50 | 0,26% | 2.983.243,00 |
| 06.10.2020 | 28,49 | 28,82 | 27,37 | 27,43 | -3,45% | 2.469.046,00 |
| 05.10.2020 | 28,87 | 29,08 | 28,31 | 28,41 | -0,47% | 2.590.447,00 |
| 02.10.2020 | 28,20 | 28,85 | 28,07 | 28,55 | -0,82% | 2.335.357,00 |
| 01.10.2020 | 29,16 | 29,60 | 28,49 | 28,78 | -0,86% | 1.919.470,00 |
| 30.09.2020 | 29,84 | 30,09 | 28,66 | 29,03 | -2,09% | 2.560.876,00 |
| 29.09.2020 | 29,71 | 30,08 | 29,35 | 29,65 | -0,75% | 1.547.687,00 |
| 28.09.2020 | 29,16 | 30,03 | 29,00 | 29,88 | 4,64% | 2.377.674,00 |
| 25.09.2020 | 28,41 | 28,75 | 27,99 | 28,55 | -0,10% | 2.362.766,00 |
| 24.09.2020 | 28,62 | 28,92 | 28,06 | 28,58 | -0,05% | 1.941.700,00 |
| 23.09.2020 | 30,15 | 30,43 | 28,57 | 28,60 | -5,08% | 3.391.099,00 |
| 22.09.2020 | 30,19 | 30,47 | 29,81 | 30,13 | 0,42% | 2.349.540,00 |
| 21.09.2020 | 30,69 | 30,69 | 29,35 | 30,00 | -3,41% | 3.564.853,00 |
| 18.09.2020 | 32,01 | 32,15 | 30,80 | 31,06 | -3,06% | 6.511.281,00 |
| 17.09.2020 | 32,51 | 32,79 | 31,61 | 32,04 | -3,61% | 2.712.610,00 |
| 16.09.2020 | 33,01 | 33,81 | 32,87 | 33,24 | 1,53% | 1.984.067,00 |
| 15.09.2020 | 32,66 | 33,21 | 32,24 | 32,74 | 0,24% | 1.452.574,00 |
| 14.09.2020 | 32,27 | 33,05 | 32,14 | 32,66 | 1,73% | 1.707.068,00 |
| 11.09.2020 | 32,19 | 32,34 | 31,71 | 32,11 | 0,05% | 1.678.143,00 |
| 10.09.2020 | 33,34 | 33,59 | 32,05 | 32,09 | -3,26% | 2.644.513,00 |
| 09.09.2020 | 33,33 | 33,64 | 33,01 | 33,17 | 0,42% | 1.533.171,00 |
| 08.09.2020 | 33,39 | 33,53 | 32,61 | 33,03 | -2,22% | 3.635.735,00 |
| 04.09.2020 | 34,32 | 34,56 | 32,91 | 33,78 | -0,76% | 1.836.367,00 |
| 03.09.2020 | 35,67 | 36,15 | 33,70 | 34,04 | -4,11% | 2.078.138,00 |
| 02.09.2020 | 34,76 | 35,70 | 34,48 | 35,50 | 2,69% | 3.058.732,00 |
| 01.09.2020 | 35,09 | 35,30 | 34,05 | 34,57 | -2,67% | 2.401.244,00 |
| 31.08.2020 | 36,22 | 36,94 | 35,48 | 35,52 | 2,01% | 4.242.594,00 |
| 28.08.2020 | 34,79 | 34,89 | 34,43 | 34,82 | 0,32% | 1.327.655,00 |
| 27.08.2020 | 34,61 | 35,04 | 34,49 | 34,71 | 0,43% | 1.599.499,00 |
| 26.08.2020 | 34,03 | 34,72 | 33,86 | 34,56 | 1,05% | 1.780.667,00 |
| 25.08.2020 | 34,81 | 35,09 | 33,80 | 34,20 | -1,10% | 1.292.903,00 |
| 24.08.2020 | 33,74 | 34,58 | 33,46 | 34,58 | 3,13% | 3.011.621,00 |
| 21.08.2020 | 33,70 | 33,82 | 33,24 | 33,53 | -1,06% | 3.229.167,00 |
| 20.08.2020 | 33,95 | 34,26 | 33,28 | 33,89 | -0,47% | 2.975.564,00 |
| 19.08.2020 | 34,17 | 34,48 | 33,96 | 34,05 | -0,90% | 1.416.848,00 |
| 18.08.2020 | 35,02 | 35,16 | 34,29 | 34,36 | -1,83% | 1.511.161,00 |
| 17.08.2020 | 34,77 | 35,04 | 33,90 | 35,00 | 0,95% | 2.180.147,00 |
| 14.08.2020 | 35,02 | 35,10 | 34,36 | 34,67 | -1,17% | 1.663.552,00 |
| 13.08.2020 | 34,54 | 35,17 | 34,23 | 35,08 | 1,89% | 2.831.735,00 |
| 12.08.2020 | 35,56 | 35,99 | 34,40 | 34,43 | -2,27% | 2.598.229,00 |
| 11.08.2020 | 35,78 | 36,37 | 35,07 | 35,23 | -0,40% | 4.688.138,00 |
| 10.08.2020 | 34,09 | 35,47 | 34,09 | 35,37 | 3,51% | 4.878.649,00 |
| 07.08.2020 | 35,00 | 37,00 | 33,58 | 34,17 | -0,38% | 7.180.974,00 |
| 06.08.2020 | 34,04 | 34,69 | 33,86 | 34,30 | 0,68% | 2.969.544,00 |
| 05.08.2020 | 34,01 | 34,30 | 33,48 | 34,07 | 0,98% | 3.401.797,00 |
| 04.08.2020 | 33,76 | 34,17 | 33,35 | 33,74 | -0,65% | 1.828.784,00 |
| 03.08.2020 | 32,31 | 34,08 | 32,06 | 33,96 | 5,76% | 3.645.034,00 |
| 31.07.2020 | 33,32 | 33,34 | 31,67 | 32,11 | -2,22% | 4.137.511,00 |
| 30.07.2020 | 32,80 | 33,40 | 32,56 | 32,84 | -1,74% | 1.468.882,00 |
| 29.07.2020 | 33,23 | 33,62 | 32,87 | 33,42 | 0,88% | 2.090.088,00 |
| 28.07.2020 | 33,06 | 33,63 | 32,92 | 33,13 | -0,75% | 1.301.781,00 |
| 27.07.2020 | 33,63 | 33,95 | 32,63 | 33,38 | 0,06% | 1.416.652,00 |
| 24.07.2020 | 33,34 | 33,61 | 33,10 | 33,36 | -0,12% | 1.203.232,00 |
| 23.07.2020 | 33,68 | 34,07 | 33,02 | 33,40 | -0,45% | 2.801.381,00 |
| 22.07.2020 | 33,50 | 33,82 | 32,99 | 33,55 | 0,00% | 2.303.085,00 |
| 21.07.2020 | 32,82 | 34,04 | 32,76 | 33,55 | 3,23% | 1.954.231,00 |
| 20.07.2020 | 32,48 | 32,81 | 32,22 | 32,50 | -0,73% | 1.667.014,00 |
| 17.07.2020 | 32,90 | 33,30 | 32,54 | 32,74 | -1,47% | 2.338.183,00 |
| 16.07.2020 | 33,36 | 33,78 | 32,93 | 33,23 | -1,63% | 1.556.133,00 |
| 15.07.2020 | 32,93 | 33,95 | 32,59 | 33,78 | 3,97% | 3.100.033,00 |
| 14.07.2020 | 31,71 | 32,83 | 31,42 | 32,49 | 1,37% | 3.395.750,00 |
| 13.07.2020 | 32,24 | 32,43 | 31,30 | 32,05 | 0,56% | 2.577.150,00 |
| 10.07.2020 | 30,67 | 31,91 | 30,67 | 31,87 | 3,37% | 1.622.204,00 |
| 09.07.2020 | 32,09 | 32,15 | 30,42 | 30,83 | -3,57% | 2.640.546,00 |
| 08.07.2020 | 32,65 | 32,93 | 31,48 | 31,97 | -2,17% | 3.273.031,00 |