15,560$
1,70%
Echtzeit-Aktienkurs EchoStar Corp.
Bid:
Ask:
Aktienkurse zur EchoStar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 15,31 | 15,57 | 15,06 | 15,56 | 1,70% | 49.818,00 |
| 23.04.2024 | 14,90 | 15,46 | 14,89 | 15,30 | 1,59% | 1.279.690,00 |
| 22.04.2024 | 14,63 | 15,27 | 14,47 | 15,06 | 3,51% | 1.256.611,00 |
| 19.04.2024 | 14,56 | 14,83 | 13,52 | 14,55 | -0,14% | 1.330.351,00 |
| 18.04.2024 | 14,02 | 14,67 | 14,02 | 14,57 | 4,00% | 1.310.528,00 |
| 17.04.2024 | 13,88 | 14,45 | 13,88 | 14,01 | 0,94% | 643.088,00 |
| 16.04.2024 | 13,99 | 14,04 | 13,49 | 13,88 | -2,05% | 1.057.451,00 |
| 15.04.2024 | 14,37 | 14,55 | 13,96 | 14,17 | -0,21% | 885.245,00 |
| 12.04.2024 | 14,25 | 14,29 | 13,88 | 14,20 | -1,66% | 1.376.121,00 |
| 11.04.2024 | 13,45 | 14,50 | 13,32 | 14,44 | 7,56% | 1.325.043,00 |
| 10.04.2024 | 13,12 | 13,52 | 13,00 | 13,43 | -1,79% | 1.816.096,00 |
| 09.04.2024 | 13,67 | 13,91 | 13,57 | 13,67 | 0,29% | 689.299,00 |
| 08.04.2024 | 13,59 | 13,81 | 13,49 | 13,63 | 2,48% | 651.242,00 |
| 05.04.2024 | 13,19 | 13,70 | 13,19 | 13,30 | -1,63% | 1.175.864,00 |
| 04.04.2024 | 13,89 | 13,96 | 13,32 | 13,52 | -0,66% | 1.328.663,00 |
| 03.04.2024 | 12,70 | 13,68 | 12,66 | 13,61 | 4,45% | 1.460.755,00 |
| 02.04.2024 | 13,74 | 13,83 | 13,00 | 13,03 | -7,19% | 1.591.982,00 |
| 01.04.2024 | 14,25 | 14,50 | 13,98 | 14,04 | -1,47% | 1.375.495,00 |
| 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% | 1.141.557,00 |
| 26.03.2024 | 13,74 | 13,79 | 12,95 | 12,95 | -5,13% | 1.093.678,00 |
| 25.03.2024 | 13,72 | 13,99 | 13,55 | 13,65 | -1,30% | 858.206,00 |
| 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% | 1.069.381,00 |
| 20.03.2024 | 12,69 | 13,89 | 12,36 | 13,84 | 8,72% | 1.963.310,00 |
| 19.03.2024 | 12,60 | 12,97 | 12,45 | 12,73 | 0,08% | 1.936.504,00 |
| 18.03.2024 | 13,68 | 13,68 | 12,66 | 12,72 | -6,26% | 1.567.489,00 |
| 15.03.2024 | 14,11 | 14,25 | 13,44 | 13,57 | -3,90% | 4.577.846,00 |
| 14.03.2024 | 15,31 | 15,40 | 13,87 | 14,12 | -8,79% | 2.234.610,00 |
| 13.03.2024 | 15,49 | 15,64 | 15,20 | 15,48 | 1,57% | 1.099.543,00 |
| 12.03.2024 | 15,03 | 15,43 | 14,58 | 15,24 | -0,07% | 1.544.892,00 |
| 11.03.2024 | 13,94 | 15,42 | 13,91 | 15,25 | 10,67% | 2.331.218,00 |
| 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% | 1.233.266,00 |
| 06.03.2024 | 13,09 | 13,61 | 13,02 | 13,55 | 4,23% | 1.449.988,00 |
| 05.03.2024 | 13,00 | 13,89 | 12,81 | 13,00 | -0,38% | 1.776.224,00 |
| 04.03.2024 | 12,87 | 13,17 | 12,63 | 13,05 | -1,29% | 2.263.428,00 |
| 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% | 1.557.570,00 |
| 28.02.2024 | 12,92 | 13,26 | 12,70 | 13,23 | 1,30% | 1.290.599,00 |
| 27.02.2024 | 12,22 | 13,18 | 12,22 | 13,06 | 7,58% | 2.071.224,00 |
| 26.02.2024 | 12,52 | 12,97 | 12,06 | 12,14 | -4,18% | 2.085.244,00 |
| 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% | 1.156.913,00 |
| 21.02.2024 | 13,80 | 13,80 | 13,33 | 13,51 | -2,10% | 1.240.128,00 |
| 20.02.2024 | 13,33 | 14,05 | 13,33 | 13,80 | 0,22% | 1.434.320,00 |
| 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% | 1.391.240,00 |
| 14.02.2024 | 12,79 | 12,97 | 12,54 | 12,64 | 0,64% | 1.081.366,00 |
| 13.02.2024 | 12,55 | 13,10 | 12,26 | 12,56 | -3,46% | 1.902.044,00 |
| 12.02.2024 | 13,61 | 13,76 | 12,98 | 13,01 | -3,77% | 1.082.429,00 |
| 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% | 743.999,00 |
| 07.02.2024 | 13,41 | 13,62 | 13,10 | 13,25 | -0,45% | 1.084.983,00 |
| 06.02.2024 | 13,07 | 13,46 | 13,06 | 13,31 | 1,53% | 680.205,00 |
| 05.02.2024 | 13,18 | 13,20 | 12,66 | 13,11 | -2,24% | 992.227,00 |
| 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% | 1.058.860,00 |
| 31.01.2024 | 13,51 | 14,00 | 13,35 | 13,39 | -1,90% | 1.292.303,00 |
| 30.01.2024 | 13,81 | 13,81 | 13,30 | 13,65 | -1,09% | 1.409.550,00 |
| 29.01.2024 | 13,69 | 13,86 | 13,48 | 13,80 | -0,36% | 1.165.814,00 |
| 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% | 1.564.807,00 |
| 24.01.2024 | 15,25 | 15,26 | 14,17 | 14,72 | -2,58% | 3.825.917,00 |
| 23.01.2024 | 14,78 | 15,37 | 14,35 | 15,11 | 3,71% | 3.057.028,00 |
| 22.01.2024 | 15,46 | 15,48 | 14,12 | 14,57 | -5,27% | 2.807.061,00 |
| 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% | 2.715.427,00 |
| 17.01.2024 | 16,89 | 17,70 | 16,88 | 17,51 | 0,34% | 3.713.166,00 |
| 16.01.2024 | 16,10 | 18,20 | 16,01 | 17,45 | 8,66% | 5.776.926,00 |
| 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% | 5.194.271,00 |
| 10.01.2024 | 12,85 | 17,90 | 12,85 | 16,62 | 31,29% | 17.575.988,00 |
| 09.01.2024 | 12,25 | 12,78 | 11,90 | 12,66 | -0,86% | 2.685.351,00 |
| 08.01.2024 | 12,64 | 13,12 | 12,49 | 12,77 | 1,03% | 2.644.375,00 |
| 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% | 4.915.569,00 |
| 03.01.2024 | 15,53 | 15,83 | 14,07 | 14,33 | -8,49% | 6.336.477,00 |
| 02.01.2024 | 16,16 | 16,83 | 15,65 | 15,66 | -5,49% | 7.379.764,00 |
| 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% | 2.756.768,00 |
| 27.12.2023 | 14,80 | 15,65 | 14,73 | 15,08 | 2,17% | 1.911.690,00 |
| 26.12.2023 | 14,30 | 14,91 | 14,30 | 14,76 | 3,58% | 711.817,00 |
| 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% | 472.409,00 |
| 20.12.2023 | 13,89 | 14,20 | 13,41 | 13,67 | -2,08% | 603.630,00 |
| 19.12.2023 | 13,50 | 14,02 | 13,45 | 13,96 | 4,88% | 566.280,00 |
| 18.12.2023 | 13,40 | 13,74 | 13,05 | 13,31 | 0,00% | 555.314,00 |
| 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% | 904.128,00 |
| 13.12.2023 | 12,29 | 12,76 | 11,71 | 12,74 | 4,17% | 692.719,00 |
| 12.12.2023 | 12,70 | 12,70 | 12,09 | 12,23 | -3,62% | 692.803,00 |
| 11.12.2023 | 13,00 | 13,23 | 12,31 | 12,69 | -2,68% | 1.000.036,00 |
| 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% | 1.362.416,00 |
| 06.12.2023 | 11,21 | 11,66 | 11,12 | 11,40 | 3,26% | 1.640.482,00 |
| 05.12.2023 | 11,19 | 11,20 | 10,91 | 11,04 | -2,13% | 729.116,00 |
| 04.12.2023 | 11,16 | 11,60 | 11,12 | 11,28 | 0,18% | 1.064.352,00 |
| 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% | 834.513,00 |