Börse:
23,078$
-1,59%
Echtzeit-Aktienkurs EchoStar Corp
Bid:
22,682$
Ask:
23,474$
Aktienkurse zur EchoStar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 23,26 | 23,41 | 22,78 | 23,08 | -1,58% | 743.921,00 |
| 21.01.2021 | 24,18 | 24,30 | 23,42 | 23,45 | -3,02% | 875.559,00 |
| 20.01.2021 | 24,54 | 24,81 | 23,74 | 24,18 | -0,66% | 659.555,00 |
| 19.01.2021 | 24,17 | 24,62 | 23,36 | 24,34 | 1,84% | 1.080.017,00 |
| 15.01.2021 | 24,40 | 24,96 | 23,72 | 23,90 | -2,01% | 779.085,00 |
| 14.01.2021 | 22,39 | 25,08 | 22,25 | 24,39 | 10,26% | 2.012.054,00 |
| 13.01.2021 | 22,92 | 22,92 | 22,07 | 22,12 | -3,15% | 401.835,00 |
| 12.01.2021 | 22,46 | 22,93 | 22,24 | 22,84 | 2,70% | 460.809,00 |
| 11.01.2021 | 22,21 | 22,35 | 22,06 | 22,24 | -0,81% | - |
| 08.01.2021 | 23,03 | 23,53 | 22,24 | 22,42 | -2,94% | 761.655,00 |
| 07.01.2021 | 21,56 | 23,20 | 21,22 | 23,10 | 7,29% | 1.815.636,00 |
| 06.01.2021 | 21,17 | 21,77 | 21,17 | 21,53 | 2,77% | 782.415,00 |
| 05.01.2021 | 20,73 | 21,10 | 20,56 | 20,95 | 0,09% | 1.097.839,00 |
| 04.01.2021 | 21,30 | 21,39 | 20,55 | 20,93 | -1,22% | - |
| 31.12.2020 | 20,85 | 21,28 | 20,54 | 21,19 | 1,44% | 546.227,00 |
| 30.12.2020 | 21,27 | 21,50 | 20,79 | 20,89 | -1,88% | 407.436,00 |
| 29.12.2020 | 22,20 | 22,23 | 21,22 | 21,29 | -3,36% | 556.047,00 |
| 28.12.2020 | 21,54 | 22,20 | 21,54 | 22,03 | 2,94% | 947.530,00 |
| 24.12.2020 | 21,39 | 21,59 | 20,98 | 21,40 | 0,05% | 276.839,00 |
| 23.12.2020 | 20,80 | 21,53 | 20,72 | 21,39 | 3,38% | 1.156.611,00 |
| 22.12.2020 | 20,05 | 20,78 | 19,96 | 20,69 | 3,73% | 962.389,00 |
| 21.12.2020 | 20,03 | 20,26 | 19,79 | 19,95 | -2,18% | - |
| 18.12.2020 | 20,50 | 20,74 | 20,17 | 20,39 | 0,15% | 1.205.715,00 |
| 17.12.2020 | 20,71 | 20,84 | 20,12 | 20,36 | -1,64% | 1.127.371,00 |
| 16.12.2020 | 21,11 | 21,38 | 20,33 | 20,70 | -2,27% | 1.083.758,00 |
| 15.12.2020 | 21,46 | 21,51 | 20,73 | 21,18 | -0,84% | 1.207.659,00 |
| 14.12.2020 | 21,58 | 21,94 | 21,26 | 21,36 | -0,37% | 1.241.524,00 |
| 11.12.2020 | 21,91 | 22,00 | 21,19 | 21,44 | -2,55% | 1.429.113,00 |
| 10.12.2020 | 22,41 | 22,71 | 21,95 | 22,00 | -2,83% | 892.504,00 |
| 09.12.2020 | 22,52 | 23,06 | 22,21 | 22,64 | 0,80% | 1.483.097,00 |
| 08.12.2020 | 23,00 | 23,00 | 22,03 | 22,46 | -0,31% | 1.347.510,00 |
| 07.12.2020 | 23,50 | 23,66 | 22,48 | 22,53 | -4,61% | 1.075.556,00 |
| 04.12.2020 | 23,54 | 24,28 | 23,37 | 23,62 | -0,30% | 575.571,00 |
| 03.12.2020 | 23,54 | 24,12 | 23,46 | 23,69 | 0,85% | 739.279,00 |
| 02.12.2020 | 23,16 | 23,67 | 22,77 | 23,49 | 1,00% | 653.075,00 |
| 01.12.2020 | 24,35 | 24,36 | 23,13 | 23,26 | -2,16% | - |
| 30.11.2020 | 24,78 | 24,78 | 23,66 | 23,77 | -3,80% | 561.038,00 |
| 27.11.2020 | 24,35 | 24,86 | 24,23 | 24,71 | 1,90% | 320.242,00 |
| 25.11.2020 | 25,01 | 25,19 | 24,15 | 24,25 | -3,35% | 531.474,00 |
| 24.11.2020 | 24,52 | 25,67 | 24,49 | 25,09 | 3,17% | 643.595,00 |
| 23.11.2020 | 24,14 | 24,45 | 24,08 | 24,32 | 1,25% | 683.286,00 |
| 20.11.2020 | 24,53 | 24,56 | 24,00 | 24,02 | -1,96% | 522.517,00 |
| 19.11.2020 | 25,23 | 25,24 | 24,44 | 24,50 | -2,89% | 420.656,00 |
| 18.11.2020 | 26,41 | 26,50 | 25,10 | 25,23 | -3,74% | 317.018,00 |
| 17.11.2020 | 26,40 | 26,50 | 26,05 | 26,21 | -2,31% | 515.755,00 |
| 16.11.2020 | 26,67 | 27,00 | 26,11 | 26,83 | 4,40% | 600.802,00 |
| 13.11.2020 | 25,33 | 26,03 | 25,22 | 25,70 | 3,01% | 279.755,00 |
| 12.11.2020 | 25,18 | 25,48 | 24,68 | 24,95 | -2,08% | 226.422,00 |
| 11.11.2020 | 25,35 | 25,55 | 24,85 | 25,48 | 0,71% | 223.466,00 |
| 10.11.2020 | 25,54 | 25,93 | 24,78 | 25,30 | -0,94% | 360.567,00 |
| 09.11.2020 | 26,02 | 26,86 | 25,25 | 25,54 | 4,07% | 449.990,00 |
| 06.11.2020 | 24,73 | 25,11 | 24,30 | 24,54 | 0,41% | 617.101,00 |
| 05.11.2020 | 23,99 | 24,80 | 22,53 | 24,44 | 5,71% | 1.401.857,00 |
| 04.11.2020 | 24,35 | 24,47 | 23,04 | 23,12 | -5,75% | 989.180,00 |
| 03.11.2020 | 24,24 | 24,67 | 24,01 | 24,53 | 3,63% | 981.072,00 |
| 02.11.2020 | 23,39 | 23,68 | 22,97 | 23,67 | 2,20% | 218.647,00 |
| 30.10.2020 | 23,29 | 23,65 | 22,93 | 23,16 | -0,60% | 210.515,00 |
| 29.10.2020 | 23,15 | 23,84 | 22,56 | 23,30 | 1,26% | 237.461,00 |
| 28.10.2020 | 24,01 | 24,24 | 22,90 | 23,01 | -5,19% | 254.550,00 |
| 27.10.2020 | 25,18 | 25,25 | 24,21 | 24,27 | -4,45% | 307.860,00 |
| 26.10.2020 | 25,91 | 25,93 | 25,07 | 25,40 | -2,94% | 202.210,00 |
| 23.10.2020 | 26,05 | 26,37 | 25,93 | 26,17 | 0,77% | 151.856,00 |
| 22.10.2020 | 25,83 | 26,05 | 25,59 | 25,97 | 0,46% | 172.717,00 |
| 21.10.2020 | 26,36 | 26,49 | 25,81 | 25,85 | -1,49% | 159.828,00 |
| 20.10.2020 | 26,18 | 26,62 | 26,13 | 26,24 | 1,45% | 180.736,00 |
| 19.10.2020 | 25,88 | 26,33 | 25,60 | 25,87 | 0,25% | 208.679,00 |
| 16.10.2020 | 26,09 | 26,50 | 25,77 | 25,80 | -2,49% | 126.812,00 |
| 15.10.2020 | 26,15 | 26,54 | 25,95 | 26,46 | 0,68% | 136.693,00 |
| 14.10.2020 | 26,30 | 26,86 | 26,22 | 26,28 | -0,94% | 225.909,00 |
| 13.10.2020 | 26,75 | 26,75 | 26,49 | 26,53 | -1,04% | 153.170,00 |
| 12.10.2020 | 27,06 | 27,32 | 26,46 | 26,81 | -1,07% | 229.183,00 |
| 09.10.2020 | 26,40 | 27,41 | 26,04 | 27,10 | 5,98% | 358.962,00 |
| 08.10.2020 | 25,23 | 25,66 | 24,76 | 25,57 | 2,65% | 339.275,00 |
| 07.10.2020 | 24,77 | 25,06 | 24,24 | 24,91 | 1,30% | 221.593,00 |
| 06.10.2020 | 24,79 | 25,50 | 24,57 | 24,59 | -1,01% | 239.781,00 |
| 05.10.2020 | 24,59 | 24,88 | 24,35 | 24,84 | 1,89% | 365.444,00 |
| 02.10.2020 | 24,19 | 24,46 | 23,93 | 24,38 | -1,49% | 278.689,00 |
| 01.10.2020 | 24,79 | 25,12 | 24,51 | 24,75 | -0,56% | 297.210,00 |
| 30.09.2020 | 25,32 | 25,71 | 24,65 | 24,89 | -1,39% | 282.035,00 |
| 29.09.2020 | 25,58 | 25,74 | 25,10 | 25,24 | -1,02% | 166.782,00 |
| 28.09.2020 | 25,12 | 25,80 | 25,12 | 25,50 | 2,29% | 170.369,00 |
| 25.09.2020 | 24,71 | 25,03 | 24,52 | 24,93 | -0,16% | 219.903,00 |
| 24.09.2020 | 25,23 | 25,40 | 24,04 | 24,97 | -1,77% | 310.984,00 |
| 23.09.2020 | 26,95 | 27,24 | 25,37 | 25,42 | -5,78% | 268.932,00 |
| 22.09.2020 | 26,96 | 27,42 | 26,76 | 26,98 | 0,19% | 279.429,00 |
| 21.09.2020 | 27,81 | 28,20 | 26,82 | 26,93 | -5,34% | 335.380,00 |
| 18.09.2020 | 28,69 | 28,85 | 28,06 | 28,45 | -0,70% | 305.861,00 |
| 17.09.2020 | 28,08 | 28,78 | 27,81 | 28,65 | 1,20% | 187.422,00 |
| 16.09.2020 | 28,09 | 28,60 | 27,74 | 28,31 | 1,54% | 204.669,00 |
| 15.09.2020 | 28,23 | 28,31 | 27,81 | 27,88 | -0,89% | 144.300,00 |
| 14.09.2020 | 28,28 | 28,56 | 27,91 | 28,13 | 0,90% | 201.914,00 |
| 11.09.2020 | 27,69 | 27,96 | 27,51 | 27,88 | 2,20% | 171.104,00 |
| 10.09.2020 | 28,24 | 28,73 | 27,12 | 27,28 | -2,68% | 345.851,00 |
| 09.09.2020 | 28,31 | 28,41 | 27,96 | 28,03 | -0,46% | 181.773,00 |
| 08.09.2020 | 28,27 | 28,42 | 27,83 | 28,16 | -0,98% | 232.841,00 |
| 04.09.2020 | 28,64 | 28,93 | 28,01 | 28,44 | 0,25% | 204.971,00 |
| 03.09.2020 | 29,37 | 29,47 | 28,24 | 28,37 | -3,21% | 244.030,00 |
| 02.09.2020 | 29,03 | 29,35 | 28,61 | 29,31 | 1,38% | 225.462,00 |
| 01.09.2020 | 29,22 | 29,39 | 28,70 | 28,91 | -1,60% | 215.825,00 |
| 31.08.2020 | 29,82 | 29,82 | 29,36 | 29,38 | -0,98% | 169.156,00 |