Börse:
40,632$
-0,02%
Echtzeit-Aktienkurs EchoStar Corp
Bid:
40,151$
Ask:
41,113$
Aktienkurse zur EchoStar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.02.2020 | 40,18 | 40,66 | 39,83 | 40,64 | 1,63% | 296.624,00 |
| 13.02.2020 | 39,19 | 40,05 | 39,17 | 39,99 | 1,24% | 990.130,00 |
| 12.02.2020 | 39,84 | 39,98 | 38,61 | 39,50 | -0,25% | 689.179,00 |
| 11.02.2020 | 38,36 | 40,16 | 38,34 | 39,60 | 3,91% | 306.889,00 |
| 10.02.2020 | 38,38 | 38,48 | 37,70 | 38,11 | -1,45% | 286.314,00 |
| 07.02.2020 | 39,38 | 39,47 | 38,43 | 38,67 | -1,88% | 257.557,00 |
| 06.02.2020 | 39,55 | 39,70 | 39,29 | 39,41 | -0,22% | 493.077,00 |
| 05.02.2020 | 39,71 | 40,00 | 39,36 | 39,50 | 0,79% | - |
| 04.02.2020 | 39,58 | 40,48 | 39,10 | 39,19 | -0,69% | 292.521,00 |
| 03.02.2020 | 40,00 | 40,23 | 39,34 | 39,46 | -1,12% | 329.584,00 |
| 31.01.2020 | 40,30 | 40,54 | 39,73 | 39,91 | -1,52% | 294.687,00 |
| 30.01.2020 | 40,74 | 41,14 | 40,13 | 40,52 | -1,44% | 165.160,00 |
| 29.01.2020 | 41,24 | 41,24 | 40,71 | 41,11 | -0,34% | 233.288,00 |
| 28.01.2020 | 41,43 | 41,72 | 41,12 | 41,25 | -0,34% | 175.277,00 |
| 27.01.2020 | 40,75 | 41,76 | 40,60 | 41,39 | 0,15% | 287.722,00 |
| 24.01.2020 | 41,79 | 41,84 | 41,27 | 41,33 | -0,96% | 414.044,00 |
| 23.01.2020 | 41,44 | 41,89 | 40,94 | 41,73 | 0,26% | 411.916,00 |
| 22.01.2020 | 42,43 | 42,43 | 41,54 | 41,62 | -0,83% | 346.495,00 |
| 21.01.2020 | 42,62 | 42,91 | 41,47 | 41,97 | -2,26% | 342.874,00 |
| 17.01.2020 | 43,40 | 43,40 | 42,18 | 42,94 | -0,76% | 286.356,00 |
| 16.01.2020 | 42,99 | 43,71 | 42,96 | 43,27 | 1,24% | 289.565,00 |
| 15.01.2020 | 42,57 | 42,92 | 42,34 | 42,74 | 0,28% | 384.099,00 |
| 14.01.2020 | 42,24 | 42,77 | 41,91 | 42,62 | 0,57% | 334.698,00 |
| 13.01.2020 | 42,10 | 42,61 | 41,92 | 42,38 | 0,62% | 326.264,00 |
| 10.01.2020 | 42,40 | 42,43 | 41,98 | 42,12 | -0,80% | 152.701,00 |
| 09.01.2020 | 42,48 | 42,88 | 42,15 | 42,46 | 0,09% | 201.121,00 |
| 08.01.2020 | 43,27 | 43,53 | 42,35 | 42,42 | -2,24% | 178.720,00 |
| 07.01.2020 | 42,94 | 43,73 | 42,82 | 43,39 | 0,56% | 394.303,00 |
| 06.01.2020 | 42,63 | 43,26 | 42,20 | 43,15 | 0,16% | 1.052.472,00 |
| 03.01.2020 | 42,95 | 43,14 | 42,32 | 43,08 | -0,30% | 551.796,00 |
| 02.01.2020 | 43,76 | 43,96 | 43,02 | 43,21 | -0,23% | 401.990,00 |
| 31.12.2019 | 43,37 | 43,77 | 43,15 | 43,31 | -0,55% | 384.274,00 |
| 30.12.2019 | 44,01 | 44,16 | 43,43 | 43,55 | -1,05% | 183.116,00 |
| 27.12.2019 | 44,17 | 44,78 | 43,81 | 44,01 | -0,34% | 137.354,00 |
| 26.12.2019 | 44,17 | 44,49 | 43,87 | 44,16 | 0,02% | 196.766,00 |
| 24.12.2019 | 44,42 | 44,66 | 43,97 | 44,15 | -0,70% | 95.892,00 |
| 23.12.2019 | 44,61 | 45,07 | 44,15 | 44,46 | -0,47% | 212.144,00 |
| 20.12.2019 | 43,90 | 44,81 | 43,55 | 44,67 | 2,06% | 588.205,00 |
| 19.12.2019 | 44,38 | 44,60 | 43,58 | 43,77 | -1,68% | 520.959,00 |
| 18.12.2019 | 44,87 | 45,15 | 44,19 | 44,52 | 0,00% | 753.812,00 |
| 17.12.2019 | 43,80 | 44,67 | 43,37 | 44,52 | 1,67% | 1.153.635,00 |
| 16.12.2019 | 43,97 | 44,78 | 43,10 | 43,79 | 2,17% | 652.770,00 |
| 13.12.2019 | 40,58 | 44,49 | 40,05 | 42,86 | 9,09% | 1.571.387,00 |
| 12.12.2019 | 39,01 | 39,72 | 39,00 | 39,29 | 0,92% | 280.400,00 |
| 11.12.2019 | 39,27 | 39,44 | 38,77 | 38,93 | -0,74% | 143.593,00 |
| 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 |