EchoStar Corporation Class A ECHO
NASDAQ · Vereinigte Staaten · Kommunikation
$89,41-0,48 (-0,53 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $89,41 | -0,53 % | $90,25 | $91,19 | $89,11 | 3,02M |
| 2026-09-29 | $89,89 | +0,75 % | $89,62 | $90,84 | $88,70 | 3,00M |
| 2026-09-28 | $89,22 | -0,99 % | $89,80 | $91,72 | $88,75 | 2,64M |
| 2026-09-25 | $90,11 | -0,30 % | $90,48 | $93,07 | $89,85 | 3,37M |
| 2026-09-24 | $90,38 | -2,52 % | $91,84 | $92,95 | $90,31 | 2,79M |
| 2026-09-23 | $92,72 | -2,87 % | $94,99 | $94,99 | $92,38 | 3,34M |
| 2026-09-22 | $95,46 | +0,10 % | $95,96 | $96,46 | $95,15 | 2,08M |
| 2026-09-21 | $95,36 | +2,03 % | $93,44 | $96,04 | $93,11 | 4,74M |
| 2026-09-18 | $93,46 | -0,66 % | $94,00 | $94,44 | $91,50 | 8,86M |
| 2026-09-17 | $94,08 | +0,66 % | $94,92 | $95,55 | $93,89 | 2,58M |
| 2026-09-16 | $93,46 | +1,48 % | $91,92 | $95,11 | $91,69 | 3,21M |
| 2026-09-15 | $92,10 | -1,91 % | $94,28 | $94,28 | $92,02 | 2,42M |
| 2026-09-14 | $93,89 | +0,81 % | $92,81 | $95,70 | $92,02 | 2,89M |
| 2026-09-11 | $93,14 | +1,40 % | $92,71 | $93,52 | $91,63 | 1,82M |
| 2026-09-10 | $91,85 | +0,58 % | $89,95 | $93,41 | $89,13 | 2,71M |
| 2026-09-09 | $91,32 | -2,25 % | $93,00 | $93,42 | $90,40 | 2,55M |
| 2026-09-08 | $93,42 | +4,03 % | $93,60 | $94,86 | $91,18 | 4,30M |
| 2026-09-04 | $89,80 | +0,01 % | $89,45 | $90,23 | $88,64 | 2,43M |
| 2026-09-03 | $89,79 | +3,58 % | $87,51 | $90,07 | $87,03 | 3,74M |
| 2026-09-02 | $86,69 | +0,76 % | $86,74 | $87,72 | $85,74 | 2,14M |
| 2026-09-01 | $86,04 | -0,46 % | $85,54 | $87,00 | $85,28 | 1,68M |
| 2026-08-31 | $86,44 | -0,46 % | $86,63 | $87,57 | $85,80 | 1,91M |
| 2026-08-28 | $86,84 | +0,43 % | $86,63 | $87,65 | $84,81 | 2,27M |
| 2026-08-27 | $86,47 | +1,00 % | $85,75 | $86,99 | $84,61 | 2,00M |
| 2026-08-26 | $85,61 | -1,05 % | $85,80 | $86,41 | $84,26 | 2,92M |
| 2026-08-25 | $86,52 | +1,41 % | $86,25 | $87,21 | $85,12 | 2,84M |
| 2026-08-24 | $85,32 | -1,72 % | $86,00 | $87,19 | $84,71 | 2,34M |
| 2026-08-21 | $86,81 | -0,13 % | $87,75 | $88,00 | $86,08 | 2,16M |
| 2026-08-20 | $86,92 | -1,72 % | $88,04 | $88,05 | $85,11 | 3,61M |
| 2026-08-19 | $88,44 | -1,73 % | $91,35 | $91,35 | $87,79 | 2,18M |
| 2026-08-18 | $90,00 | -2,71 % | $90,48 | $91,97 | $89,62 | 2,26M |
| 2026-08-17 | $92,51 | +0,67 % | $92,41 | $94,95 | $91,73 | 3,20M |
| 2026-08-14 | $91,89 | +0,23 % | $91,96 | $93,00 | $90,88 | 2,11M |
| 2026-08-13 | $91,68 | -0,89 % | $91,07 | $93,35 | $91,01 | 2,58M |
| 2026-08-12 | $92,50 | +5,14 % | $89,43 | $93,60 | $88,33 | 5,11M |
| 2026-08-11 | $87,98 | -1,31 % | $89,28 | $90,68 | $87,71 | 2,47M |
| 2026-08-10 | $89,15 | -0,99 % | $90,45 | $91,57 | $88,04 | 4,30M |
| 2026-08-07 | $90,04 | +3,46 % | $87,25 | $91,07 | $87,07 | 4,77M |
| 2026-08-06 | $87,03 | -0,80 % | $86,73 | $90,64 | $86,22 | 3,91M |
| 2026-08-05 | $87,73 | -4,22 % | $89,65 | $89,94 | $84,77 | 5,25M |
| 2026-08-04 | $91,60 | +6,97 % | $87,56 | $91,86 | $85,87 | 7,43M |
| 2026-08-03 | $85,63 | +1,83 % | $83,58 | $88,32 | $83,01 | 8,09M |
| 2026-07-31 | $84,09 | -2,37 % | $86,98 | $86,98 | $83,75 | 4,13M |
| 2026-07-30 | $86,13 | +2,67 % | $85,15 | $87,03 | $83,99 | 5,67M |
| 2026-07-29 | $83,89 | -2,37 % | $86,26 | $88,22 | $82,48 | 8,09M |
| 2026-07-28 | $85,93 | -0,88 % | $84,46 | $86,05 | $82,89 | 7,23M |
| 2026-07-27 | $86,69 | -1,35 % | $87,13 | $88,67 | $85,82 | 3,52M |
| 2026-07-24 | $87,88 | -3,97 % | $90,86 | $90,90 | $86,93 | 5,89M |
| 2026-07-23 | $91,51 | -0,83 % | $90,27 | $92,36 | $89,22 | 6,88M |
| 2026-07-22 | $92,28 | -2,62 % | $95,07 | $95,54 | $91,81 | 4,62M |
| 2026-07-21 | $94,76 | +4,90 % | $92,06 | $96,03 | $91,17 | 4,91M |
| 2026-07-20 | $90,33 | -1,82 % | $91,70 | $92,73 | $89,37 | 5,48M |
| 2026-07-17 | $92,00 | +0,50 % | $90,79 | $93,43 | $89,15 | 5,87M |
| 2026-07-16 | $91,54 | -5,21 % | $95,92 | $96,11 | $90,49 | 5,38M |
| 2026-07-15 | $96,57 | +2,19 % | $94,18 | $96,92 | $92,33 | 4,11M |
| 2026-07-14 | $94,50 | +1,72 % | $93,78 | $96,42 | $93,53 | 7,04M |
| 2026-07-13 | $92,90 | -3,23 % | $94,56 | $94,88 | $91,92 | 3,76M |
| 2026-07-10 | $96,00 | -2,00 % | $97,71 | $98,21 | $95,35 | 3,41M |
| 2026-07-09 | $97,96 | +1,74 % | $96,20 | $98,99 | $95,80 | 4,05M |
| 2026-07-08 | $96,28 | -1,66 % | $97,55 | $100,51 | $95,39 | 4,05M |
| 2026-07-07 | $97,91 | -0,39 % | $100,51 | $101,68 | $97,30 | 4,91M |
| 2026-07-06 | $98,29 | -3,16 % | $102,27 | $104,74 | $96,72 | 5,21M |
| 2026-07-02 | $101,50 | +0,61 % | $101,05 | $103,68 | $100,00 | 4,01M |
| 2026-07-01 | $100,88 | -0,61 % | $100,94 | $102,86 | $98,62 | 5,12M |
| 2026-06-30 | $101,50 | +0,65 % | $97,98 | $102,78 | $97,53 | 9,31M |
| 2026-06-29 | $100,84 | +3,64 % | $100,15 | $102,68 | $99,22 | 10,41M |
| 2026-06-26 | $97,30 | +0,11 % | $94,90 | $100,20 | $94,62 | 24,50M |
| 2026-06-25 | $97,19 | -2,67 % | $100,28 | $100,72 | $94,78 | 8,71M |
| 2026-06-24 | $99,86 | -3,91 % | $101,16 | $102,31 | $98,25 | 8,74M |
| 2026-06-23 | $103,92 | -2,33 % | $103,41 | $105,38 | $100,32 | 11,74M |
| 2026-06-22 | $106,40 | -2,54 % | $105,40 | $108,74 | $104,04 | 13,21M |
| 2026-06-18 | $109,17 | -2,26 % | $109,78 | $110,64 | $104,14 | 21,70M |
| 2026-06-17 | $111,70 | -7,66 % | $120,00 | $124,20 | $110,58 | 14,92M |
| 2026-06-16 | $120,97 | +2,63 % | $118,87 | $124,14 | $114,18 | 22,43M |
| 2026-06-15 | $117,87 | +3,32 % | $117,33 | $118,88 | $108,90 | 17,88M |
| 2026-06-12 | $114,08 | -10,97 % | $131,13 | $131,22 | $106,56 | 50,14M |
| 2026-06-11 | $128,13 | +11,19 % | $117,73 | $128,46 | $115,52 | 16,44M |
| 2026-06-10 | $115,24 | -1,31 % | $118,00 | $118,18 | $113,45 | 8,34M |
| 2026-06-09 | $116,77 | +0,13 % | $118,28 | $121,47 | $113,29 | 7,38M |
| 2026-06-08 | $116,62 | +0,29 % | $118,29 | $118,66 | $109,70 | 11,74M |
| 2026-06-05 | $116,28 | -6,71 % | $121,00 | $121,85 | $113,50 | 9,73M |
| 2026-06-04 | $124,64 | +3,08 % | $119,50 | $126,57 | $117,75 | 6,28M |
| 2026-06-03 | $120,92 | -2,13 % | $122,35 | $125,03 | $120,17 | 5,58M |
| 2026-06-02 | $123,55 | -3,04 % | $126,90 | $128,85 | $122,50 | 4,56M |
| 2026-06-01 | $127,42 | -1,37 % | $128,38 | $129,88 | $123,57 | 5,76M |
| 2026-05-29 | $129,19 | -1,43 % | $126,26 | $129,38 | $121,26 | 8,61M |
| 2026-05-28 | $131,07 | +7,03 % | $121,81 | $131,77 | $119,55 | 8,24M |
| 2026-05-27 | $122,46 | -0,54 % | $123,10 | $128,00 | $121,30 | 7,12M |
| 2026-05-26 | $123,12 | -0,87 % | $129,46 | $131,49 | $120,90 | 11,23M |
| 2026-05-22 | $124,20 | -3,30 % | $130,31 | $130,46 | $122,73 | 11,04M |