Börse:
39,277$
0,14%
Echtzeit-Aktienkurs EchoStar Corp
Bid:
38,681$
Ask:
39,872$
Aktienkurse zur EchoStar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2019 | 39,36 | 39,51 | 39,12 | 39,22 | -0,31% | 367.648,00 |
| 09.12.2019 | 39,97 | 40,09 | 39,23 | 39,34 | -1,72% | 128.015,00 |
| 06.12.2019 | 39,94 | 40,30 | 39,77 | 40,03 | 0,78% | 157.393,00 |
| 05.12.2019 | 39,37 | 39,79 | 39,13 | 39,72 | 0,84% | 220.443,00 |
| 04.12.2019 | 40,52 | 40,85 | 39,36 | 39,39 | -2,91% | 304.833,00 |
| 03.12.2019 | 40,73 | 41,08 | 39,94 | 40,57 | -1,89% | 517.217,00 |
| 02.12.2019 | 42,07 | 42,14 | 41,18 | 41,35 | -1,71% | 194.063,00 |
| 29.11.2019 | 41,72 | 42,12 | 41,58 | 42,07 | 0,33% | 98.316,00 |
| 27.11.2019 | 42,54 | 42,87 | 41,80 | 41,93 | -1,04% | 188.137,00 |
| 26.11.2019 | 42,20 | 42,85 | 41,95 | 42,37 | 0,67% | 682.250,00 |
| 25.11.2019 | 41,80 | 42,62 | 41,77 | 42,09 | 0,91% | 453.252,00 |
| 22.11.2019 | 40,96 | 42,23 | 40,85 | 41,71 | 2,53% | 318.027,00 |
| 21.11.2019 | 40,76 | 41,32 | 40,41 | 40,68 | 0,12% | 654.115,00 |
| 20.11.2019 | 40,12 | 41,35 | 40,10 | 40,63 | 0,67% | 344.319,00 |
| 19.11.2019 | 40,40 | 40,81 | 40,13 | 40,36 | 0,30% | 340.230,00 |
| 18.11.2019 | 40,48 | 40,53 | 39,87 | 40,24 | -0,67% | 445.253,00 |
| 15.11.2019 | 40,54 | 41,05 | 40,25 | 40,51 | 0,40% | 221.881,00 |
| 14.11.2019 | 40,36 | 40,48 | 39,74 | 40,35 | -0,91% | 287.191,00 |
| 13.11.2019 | 41,09 | 41,09 | 40,46 | 40,72 | -1,62% | 295.852,00 |
| 12.11.2019 | 41,53 | 41,72 | 41,28 | 41,39 | -0,24% | 303.947,00 |
| 11.11.2019 | 40,93 | 41,96 | 40,59 | 41,49 | 0,97% | 504.262,00 |
| 08.11.2019 | 40,93 | 41,68 | 40,93 | 41,09 | -0,02% | 585.120,00 |
| 07.11.2019 | 40,99 | 43,04 | 39,89 | 41,10 | 3,95% | 569.937,00 |
| 06.11.2019 | 39,98 | 40,00 | 39,17 | 39,54 | -1,10% | 369.698,00 |
| 05.11.2019 | 39,43 | 40,00 | 39,28 | 39,98 | 1,42% | 234.803,00 |
| 04.11.2019 | 39,56 | 39,75 | 39,21 | 39,42 | 0,31% | 288.848,00 |
| 01.11.2019 | 39,14 | 39,44 | 38,94 | 39,30 | 0,77% | 219.589,00 |
| 31.10.2019 | 39,32 | 39,54 | 38,53 | 39,00 | -0,59% | 220.938,00 |
| 30.10.2019 | 39,38 | 39,64 | 39,02 | 39,23 | -0,03% | 234.591,00 |
| 29.10.2019 | 39,04 | 39,54 | 38,93 | 39,24 | 0,08% | 223.427,00 |
| 28.10.2019 | 38,50 | 39,24 | 38,46 | 39,21 | 2,00% | 221.712,00 |
| 25.10.2019 | 38,49 | 38,96 | 38,35 | 38,44 | -0,10% | 156.486,00 |
| 24.10.2019 | 39,03 | 39,03 | 38,11 | 38,48 | -1,28% | 358.036,00 |
| 23.10.2019 | 38,93 | 39,32 | 38,45 | 38,98 | 0,67% | 268.228,00 |
| 22.10.2019 | 38,86 | 39,64 | 38,63 | 38,72 | -0,05% | 491.294,00 |
| 21.10.2019 | 37,53 | 38,85 | 37,46 | 38,74 | 3,80% | 601.308,00 |
| 18.10.2019 | 36,90 | 37,35 | 36,83 | 37,32 | 1,08% | 241.243,00 |
| 17.10.2019 | 36,71 | 37,02 | 36,47 | 36,92 | 1,40% | 233.145,00 |
| 16.10.2019 | 36,21 | 36,91 | 36,14 | 36,41 | 1,05% | 197.055,00 |
| 15.10.2019 | 35,79 | 36,19 | 35,41 | 36,03 | 0,78% | 188.893,00 |
| 14.10.2019 | 36,47 | 36,61 | 35,64 | 35,75 | -1,87% | 520.062,00 |
| 11.10.2019 | 36,93 | 37,22 | 36,35 | 36,43 | 0,00% | 246.726,00 |
| 10.10.2019 | 35,55 | 36,58 | 35,52 | 36,43 | 1,79% | 584.996,00 |
| 09.10.2019 | 35,70 | 36,07 | 35,41 | 35,79 | 0,56% | 460.273,00 |
| 08.10.2019 | 36,72 | 36,72 | 35,56 | 35,59 | -3,55% | 384.452,00 |
| 07.10.2019 | 37,09 | 37,36 | 36,80 | 36,90 | -0,86% | 336.896,00 |
| 04.10.2019 | 37,21 | 37,62 | 36,14 | 37,22 | -1,87% | 991.672,00 |
| 03.10.2019 | 38,28 | 38,42 | 37,65 | 37,93 | -1,17% | 345.957,00 |
| 02.10.2019 | 38,54 | 38,76 | 38,13 | 38,38 | -1,31% | 311.669,00 |
| 01.10.2019 | 39,68 | 40,09 | 38,75 | 38,89 | -1,84% | 227.546,00 |
| 30.09.2019 | 39,61 | 40,10 | 39,34 | 39,62 | 0,08% | 226.009,00 |
| 27.09.2019 | 40,04 | 40,41 | 39,56 | 39,59 | -1,57% | 227.220,00 |
| 26.09.2019 | 40,16 | 40,30 | 39,81 | 40,22 | -0,22% | 391.529,00 |
| 25.09.2019 | 39,85 | 40,62 | 39,67 | 40,31 | 1,10% | 323.487,00 |
| 24.09.2019 | 40,27 | 40,30 | 39,82 | 39,87 | -0,65% | 450.059,00 |
| 23.09.2019 | 39,84 | 40,51 | 39,58 | 40,13 | 0,43% | 351.152,00 |
| 20.09.2019 | 40,38 | 40,67 | 39,83 | 39,96 | -0,32% | 813.060,00 |
| 19.09.2019 | 40,04 | 40,74 | 40,01 | 40,09 | -0,10% | 373.342,00 |
| 18.09.2019 | 39,51 | 40,19 | 39,35 | 40,13 | 1,44% | 379.143,00 |
| 17.09.2019 | 40,06 | 41,32 | 38,89 | 39,56 | -0,18% | 428.661,00 |
| 16.09.2019 | 39,23 | 39,75 | 38,94 | 39,63 | 0,97% | 563.099,00 |
| 13.09.2019 | 39,88 | 40,19 | 39,17 | 39,25 | -1,56% | 717.569,00 |
| 12.09.2019 | 38,52 | 39,92 | 38,16 | 39,87 | 3,96% | 485.663,00 |
| 11.09.2019 | 37,72 | 38,53 | 37,03 | 38,35 | -16,65% | 1.167.222,00 |
| 10.09.2019 | 44,26 | 46,09 | 44,03 | 46,01 | 4,17% | 649.891,00 |
| 09.09.2019 | 44,05 | 44,46 | 43,76 | 44,17 | 0,30% | 436.150,00 |
| 06.09.2019 | 44,01 | 44,39 | 43,66 | 44,04 | 0,36% | 681.796,00 |
| 05.09.2019 | 43,15 | 44,14 | 43,15 | 43,88 | 1,90% | 387.281,00 |
| 04.09.2019 | 42,80 | 43,09 | 41,83 | 43,06 | 2,13% | 344.142,00 |
| 03.09.2019 | 41,81 | 42,35 | 41,71 | 42,16 | -0,28% | 298.794,00 |
| 02.09.2019 | 42,27 | 42,28 | 42,20 | 42,28 | 0,06% | - |
| 30.08.2019 | 41,91 | 42,52 | 41,80 | 42,25 | 0,60% | 314.773,00 |
| 29.08.2019 | 40,82 | 42,06 | 40,82 | 42,00 | 3,27% | 568.937,00 |
| 28.08.2019 | 40,14 | 40,88 | 40,11 | 40,67 | 0,92% | 192.436,00 |
| 27.08.2019 | 40,45 | 40,45 | 39,88 | 40,30 | 0,07% | 327.682,00 |
| 26.08.2019 | 40,07 | 40,37 | 39,83 | 40,27 | 1,26% | 216.175,00 |
| 23.08.2019 | 39,74 | 40,19 | 39,50 | 39,77 | -0,87% | 358.426,00 |
| 22.08.2019 | 40,09 | 40,60 | 39,99 | 40,12 | 0,25% | 263.420,00 |
| 21.08.2019 | 39,84 | 40,26 | 39,60 | 40,02 | 0,91% | 433.150,00 |
| 20.08.2019 | 39,41 | 39,86 | 38,87 | 39,66 | 0,69% | 439.387,00 |
| 19.08.2019 | 38,90 | 39,72 | 38,76 | 39,39 | 1,78% | 681.889,00 |
| 16.08.2019 | 39,01 | 39,41 | 38,53 | 38,70 | 0,18% | 668.314,00 |
| 15.08.2019 | 38,93 | 39,00 | 38,42 | 38,63 | -0,92% | 606.114,00 |
| 14.08.2019 | 40,49 | 40,73 | 38,95 | 38,99 | -4,44% | 1.095.384,00 |
| 13.08.2019 | 40,19 | 41,60 | 40,19 | 40,80 | 1,29% | 602.630,00 |
| 12.08.2019 | 39,50 | 40,55 | 38,99 | 40,28 | 2,31% | 395.791,00 |
| 09.08.2019 | 39,92 | 40,65 | 38,90 | 39,37 | -1,48% | 673.912,00 |
| 08.08.2019 | 41,64 | 42,70 | 39,77 | 39,96 | -7,35% | 845.229,00 |
| 07.08.2019 | 42,66 | 43,69 | 42,24 | 43,13 | 0,14% | 628.271,00 |
| 06.08.2019 | 43,27 | 43,70 | 42,68 | 43,07 | -0,19% | 472.370,00 |
| 05.08.2019 | 43,24 | 43,24 | 42,46 | 43,15 | -1,95% | 661.913,00 |
| 02.08.2019 | 44,56 | 44,56 | 43,45 | 44,01 | -2,00% | 339.314,00 |
| 01.08.2019 | 45,47 | 45,85 | 44,74 | 44,91 | -1,34% | 564.147,00 |
| 31.07.2019 | 46,05 | 46,20 | 45,45 | 45,52 | -0,98% | 398.877,00 |
| 30.07.2019 | 46,47 | 46,47 | 45,72 | 45,97 | -1,54% | 338.799,00 |
| 29.07.2019 | 46,13 | 46,74 | 46,04 | 46,69 | 1,32% | 564.503,00 |
| 26.07.2019 | 45,55 | 46,16 | 45,52 | 46,08 | 1,34% | 185.105,00 |
| 25.07.2019 | 46,16 | 46,16 | 45,04 | 45,47 | -1,22% | 309.265,00 |
| 24.07.2019 | 46,10 | 46,58 | 45,84 | 46,03 | -0,07% | 673.077,00 |
| 23.07.2019 | 45,62 | 46,13 | 45,51 | 46,06 | 0,99% | 180.447,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen