14,236$
1,61%
Echtzeit-Aktienkurs EchoStar Corp.
Bid:
Ask:
Aktienkurse zur EchoStar Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 14,07 | 14,46 | 13,92 | 14,25 | 1,71% | 1.347.521,00 |
27.03.2024 | 13,00 | 14,07 | 12,74 | 14,01 | 8,19% | 1.144.522,00 |
26.03.2024 | 13,74 | 13,79 | 12,95 | 12,95 | -5,13% | 1.303.795,00 |
25.03.2024 | 13,72 | 13,99 | 13,55 | 13,65 | -1,30% | 858.216,00 |
22.03.2024 | 14,16 | 14,21 | 13,48 | 13,83 | -2,19% | 859.065,00 |
21.03.2024 | 13,97 | 14,27 | 13,52 | 14,14 | 2,17% | 1.072.746,00 |
20.03.2024 | 12,69 | 13,89 | 12,36 | 13,84 | 8,72% | 2.150.413,00 |
19.03.2024 | 12,60 | 12,97 | 12,45 | 12,73 | 0,24% | 1.937.888,00 |
18.03.2024 | 13,68 | 13,68 | 12,66 | 12,70 | -6,41% | 1.798.149,00 |
15.03.2024 | 14,11 | 14,25 | 13,44 | 13,57 | -3,96% | 4.577.846,00 |
14.03.2024 | 15,31 | 15,40 | 13,87 | 14,13 | -8,60% | 2.481.670,00 |
13.03.2024 | 15,49 | 15,64 | 15,20 | 15,46 | 1,44% | 1.326.145,00 |
12.03.2024 | 15,03 | 15,43 | 14,58 | 15,24 | -0,07% | 1.517.031,00 |
11.03.2024 | 13,94 | 15,42 | 13,91 | 15,25 | 10,67% | 2.513.963,00 |
08.03.2024 | 13,95 | 14,00 | 13,21 | 13,78 | -1,01% | 2.101.738,00 |
07.03.2024 | 13,54 | 13,95 | 13,40 | 13,92 | 2,73% | 1.427.333,00 |
06.03.2024 | 13,09 | 13,61 | 13,02 | 13,55 | 4,23% | 1.650.881,00 |
05.03.2024 | 13,00 | 13,89 | 12,81 | 13,00 | -0,38% | 2.238.227,00 |
04.03.2024 | 12,87 | 13,17 | 12,63 | 13,05 | -1,29% | 2.680.115,00 |
01.03.2024 | 11,93 | 13,70 | 11,83 | 13,22 | 0,92% | 4.170.931,00 |
29.02.2024 | 13,45 | 13,63 | 13,00 | 13,10 | -0,98% | 1.954.218,00 |
28.02.2024 | 12,92 | 13,26 | 12,70 | 13,23 | 1,30% | 1.290.960,00 |
27.02.2024 | 12,22 | 13,18 | 12,22 | 13,06 | 7,58% | 2.291.365,00 |
26.02.2024 | 12,52 | 12,97 | 12,06 | 12,14 | -4,18% | 2.300.275,00 |
23.02.2024 | 13,25 | 13,41 | 12,54 | 12,67 | -4,88% | 1.543.531,00 |
22.02.2024 | 13,14 | 13,53 | 12,90 | 13,32 | -1,41% | 1.358.747,00 |
21.02.2024 | 13,80 | 13,80 | 13,33 | 13,51 | -2,10% | 1.898.297,00 |
20.02.2024 | 13,33 | 14,05 | 13,33 | 13,80 | 0,22% | 2.161.149,00 |
16.02.2024 | 12,67 | 13,85 | 12,40 | 13,77 | 7,83% | 2.184.549,00 |
15.02.2024 | 12,70 | 12,95 | 12,37 | 12,77 | 1,03% | 1.391.348,00 |
14.02.2024 | 12,79 | 12,97 | 12,54 | 12,64 | 0,64% | 1.676.629,00 |
13.02.2024 | 12,55 | 13,10 | 12,26 | 12,56 | -3,46% | 2.238.884,00 |
12.02.2024 | 13,61 | 13,76 | 12,98 | 13,01 | -3,77% | 1.376.337,00 |
09.02.2024 | 13,32 | 14,21 | 13,22 | 13,52 | 0,07% | 1.340.438,00 |
08.02.2024 | 13,05 | 13,57 | 13,05 | 13,51 | 1,96% | 971.440,00 |
07.02.2024 | 13,41 | 13,62 | 13,10 | 13,25 | -0,45% | 1.252.739,00 |
06.02.2024 | 13,07 | 13,46 | 13,06 | 13,31 | 1,53% | 742.561,00 |
05.02.2024 | 13,18 | 13,20 | 12,66 | 13,11 | -2,24% | 1.123.167,00 |
02.02.2024 | 13,19 | 13,64 | 12,99 | 13,41 | -0,30% | 874.921,00 |
01.02.2024 | 13,46 | 13,77 | 13,25 | 13,45 | 0,45% | 1.067.927,00 |
31.01.2024 | 13,51 | 14,00 | 13,35 | 13,39 | -1,90% | 1.315.545,00 |
30.01.2024 | 13,81 | 13,81 | 13,30 | 13,65 | -1,09% | 1.409.931,00 |
29.01.2024 | 13,69 | 13,86 | 13,48 | 13,80 | -0,36% | 1.366.398,00 |
26.01.2024 | 14,01 | 14,29 | 13,74 | 13,85 | -0,86% | 1.328.730,00 |
25.01.2024 | 14,72 | 14,87 | 13,96 | 13,97 | -5,10% | 1.567.940,00 |
24.01.2024 | 15,25 | 15,26 | 14,17 | 14,72 | -2,58% | 4.157.594,00 |
23.01.2024 | 14,78 | 15,37 | 14,35 | 15,11 | 3,71% | 3.057.245,00 |
22.01.2024 | 15,46 | 15,48 | 14,12 | 14,57 | -5,27% | 2.811.000,00 |
19.01.2024 | 17,22 | 17,23 | 15,30 | 15,38 | -10,69% | 4.667.343,00 |
18.01.2024 | 17,62 | 17,64 | 16,54 | 17,22 | -1,66% | 2.715.464,00 |
17.01.2024 | 16,89 | 17,70 | 16,88 | 17,51 | 0,34% | 4.096.609,00 |
16.01.2024 | 16,10 | 18,20 | 16,01 | 17,45 | 8,66% | 5.962.055,00 |
12.01.2024 | 16,02 | 16,53 | 15,77 | 16,06 | -0,12% | 6.291.934,00 |
11.01.2024 | 16,40 | 16,83 | 15,86 | 16,08 | -3,25% | 5.922.792,00 |
10.01.2024 | 12,85 | 17,90 | 12,85 | 16,62 | 31,29% | 18.133.765,00 |
09.01.2024 | 12,25 | 12,78 | 11,90 | 12,66 | -0,86% | 2.686.630,00 |
08.01.2024 | 12,64 | 13,12 | 12,49 | 12,77 | 1,03% | 2.669.806,00 |
05.01.2024 | 13,37 | 13,87 | 12,57 | 12,64 | -6,30% | 3.567.812,00 |
04.01.2024 | 14,40 | 14,44 | 12,57 | 13,49 | -5,86% | 5.324.976,00 |
03.01.2024 | 15,53 | 15,83 | 14,07 | 14,33 | -8,49% | 6.829.484,00 |
02.01.2024 | 16,16 | 16,83 | 15,65 | 15,66 | -5,49% | 8.542.354,00 |
29.12.2023 | 16,00 | 16,96 | 15,88 | 16,57 | 3,05% | 17.427.709,00 |
28.12.2023 | 15,12 | 16,40 | 14,90 | 16,08 | 6,63% | 2.761.644,00 |
27.12.2023 | 14,80 | 15,65 | 14,73 | 15,08 | 2,17% | 2.042.047,00 |
26.12.2023 | 14,30 | 14,91 | 14,30 | 14,76 | 3,58% | 712.008,00 |
22.12.2023 | 14,32 | 14,32 | 13,93 | 14,25 | 1,35% | 588.713,00 |
21.12.2023 | 13,85 | 14,07 | 13,66 | 14,06 | 2,85% | 473.741,00 |
20.12.2023 | 13,89 | 14,20 | 13,41 | 13,67 | -2,08% | 605.248,00 |
19.12.2023 | 13,50 | 14,02 | 13,45 | 13,96 | 4,88% | 566.397,00 |
18.12.2023 | 13,40 | 13,74 | 13,05 | 13,31 | 0,00% | 555.745,00 |
15.12.2023 | 13,83 | 14,09 | 13,05 | 13,31 | -2,92% | 1.557.800,00 |
14.12.2023 | 13,07 | 14,04 | 13,07 | 13,71 | 7,61% | 975.440,00 |
13.12.2023 | 12,29 | 12,76 | 11,71 | 12,74 | 4,17% | 770.985,00 |
12.12.2023 | 12,70 | 12,70 | 12,09 | 12,23 | -3,62% | 693.031,00 |
11.12.2023 | 13,00 | 13,23 | 12,31 | 12,69 | -2,68% | 1.002.809,00 |
08.12.2023 | 12,42 | 13,16 | 12,35 | 13,04 | 4,74% | 1.376.489,00 |
07.12.2023 | 11,40 | 12,49 | 11,32 | 12,45 | 9,21% | 1.435.601,00 |
06.12.2023 | 11,21 | 11,66 | 11,12 | 11,40 | 3,26% | 1.688.185,00 |
05.12.2023 | 11,19 | 11,20 | 10,91 | 11,04 | -2,13% | 786.838,00 |
04.12.2023 | 11,16 | 11,60 | 11,12 | 11,28 | 0,18% | 1.101.028,00 |
01.12.2023 | 10,61 | 11,27 | 10,26 | 11,26 | 7,34% | 1.497.978,00 |
30.11.2023 | 10,53 | 10,64 | 10,21 | 10,49 | -1,32% | 993.881,00 |
29.11.2023 | 10,40 | 10,80 | 10,38 | 10,63 | 3,71% | 1.721.461,00 |
28.11.2023 | 10,67 | 10,67 | 10,18 | 10,25 | -4,56% | 678.654,00 |
27.11.2023 | 10,55 | 10,81 | 10,43 | 10,74 | 1,23% | 730.921,00 |
24.11.2023 | 10,58 | 10,70 | 10,47 | 10,61 | 0,28% | 201.319,00 |
22.11.2023 | 10,65 | 10,81 | 10,50 | 10,58 | 0,19% | 720.766,00 |
21.11.2023 | 10,52 | 10,85 | 10,33 | 10,56 | -0,47% | 746.597,00 |
20.11.2023 | 10,43 | 10,64 | 10,15 | 10,61 | 1,73% | 915.070,00 |
17.11.2023 | 9,88 | 10,46 | 9,54 | 10,43 | 7,75% | 1.745.876,00 |
16.11.2023 | 10,04 | 10,11 | 9,53 | 9,68 | -3,30% | 1.452.392,00 |
15.11.2023 | 10,20 | 10,58 | 10,00 | 10,01 | -1,57% | 1.440.919,00 |
14.11.2023 | 10,12 | 10,56 | 9,84 | 10,17 | 4,41% | 1.328.509,00 |
13.11.2023 | 10,00 | 10,25 | 9,64 | 9,74 | -2,40% | 1.065.003,00 |
10.11.2023 | 10,18 | 10,32 | 9,71 | 9,98 | -1,09% | 1.388.872,00 |
09.11.2023 | 10,74 | 10,75 | 9,71 | 10,09 | -5,26% | 2.250.058,00 |
08.11.2023 | 10,63 | 10,91 | 10,16 | 10,65 | 0,33% | 3.654.423,00 |
07.11.2023 | 10,28 | 11,16 | 9,81 | 10,62 | 0,14% | 3.848.510,00 |
06.11.2023 | 13,12 | 13,70 | 10,40 | 10,60 | -31,35% | 3.294.724,00 |
03.11.2023 | 15,05 | 15,76 | 14,95 | 15,44 | 4,25% | 740.711,00 |