EchoStar Corporation Class A ECHO
NASDAQ · Amerika Birleşik Devletleri · İletişim
$90,01+0,60 (+%0,67)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |