35,220€
2,73%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 34,24 | 34,61 | 32,88 | 33,63 | -1,31% | 3.786,00 |
| 04.05.2026 | 33,75 | 34,71 | 32,73 | 34,08 | 2,24% | 2.683,00 |
| 30.04.2026 | 31,08 | 33,40 | 30,92 | 33,33 | 7,78% | 880,00 |
| 29.04.2026 | 32,12 | 32,12 | 30,74 | 30,93 | -3,13% | 1.118,00 |
| 28.04.2026 | 31,84 | 32,91 | 31,21 | 31,93 | -0,16% | 4.158,00 |
| 27.04.2026 | 33,20 | 33,83 | 30,54 | 31,98 | -3,63% | 1.170,00 |
| 24.04.2026 | 35,11 | 35,32 | 31,52 | 33,18 | -5,31% | 3.191,00 |
| 23.04.2026 | 34,35 | 36,40 | 31,78 | 35,04 | 3,03% | 3.692,00 |
| 22.04.2026 | 36,89 | 37,62 | 33,86 | 34,01 | -7,59% | 1.632,00 |
| 21.04.2026 | 35,72 | 37,33 | 35,58 | 36,81 | 3,76% | 1.800,00 |
| 20.04.2026 | 35,14 | 36,30 | 35,04 | 35,47 | -0,66% | 1.981,00 |
| 17.04.2026 | 36,70 | 37,50 | 35,19 | 35,71 | -3,24% | 5.912,00 |
| 16.04.2026 | 32,58 | 36,94 | 32,16 | 36,90 | 14,60% | 5.657,00 |
| 15.04.2026 | 31,39 | 32,34 | 30,60 | 32,20 | 2,38% | 1.966,00 |
| 14.04.2026 | 31,15 | 33,02 | 29,51 | 31,45 | 4,75% | 2.844,00 |
| 13.04.2026 | 29,00 | 30,03 | 28,70 | 30,03 | 2,67% | 4.800,00 |
| 10.04.2026 | 29,73 | 29,86 | 28,36 | 29,25 | -1,32% | 689,00 |
| 09.04.2026 | 29,64 | 30,18 | 29,42 | 29,64 | -0,02% | 840,00 |
| 08.04.2026 | 29,79 | 30,04 | 28,73 | 29,64 | 2,38% | 823,00 |
| 07.04.2026 | 28,30 | 29,20 | 27,35 | 28,95 | 1,63% | 2.026,00 |
| 02.04.2026 | 25,53 | 28,55 | 24,72 | 28,49 | 15,77% | 2.471,00 |
| 01.04.2026 | 24,10 | 25,30 | 23,90 | 24,61 | 2,54% | 1.329,00 |
| 31.03.2026 | 23,56 | 24,22 | 23,49 | 24,00 | 2,72% | 555,00 |
| 30.03.2026 | 24,29 | 24,62 | 22,97 | 23,36 | -3,51% | 2.485,00 |
| 27.03.2026 | 24,94 | 24,94 | 23,71 | 24,21 | -1,53% | 6.307,00 |
| 26.03.2026 | 25,60 | 25,85 | 24,48 | 24,59 | -4,25% | 1.126,00 |
| 25.03.2026 | 23,36 | 26,16 | 23,33 | 25,68 | 9,96% | 3.518,00 |
| 24.03.2026 | 22,69 | 23,47 | 22,41 | 23,35 | 2,93% | 3.147,00 |
| 23.03.2026 | 21,78 | 22,72 | 20,86 | 22,69 | 2,81% | 5.019,00 |
| 20.03.2026 | 22,83 | 23,14 | 21,70 | 22,07 | -3,07% | 1.180,00 |
| 19.03.2026 | 22,26 | 23,04 | 21,85 | 22,77 | 2,59% | 2.229,00 |
| 18.03.2026 | 23,05 | 23,35 | 22,18 | 22,19 | -2,70% | 2.118,00 |
| 17.03.2026 | 21,71 | 23,01 | 21,56 | 22,81 | 4,90% | 1.237,00 |
| 16.03.2026 | 21,77 | 21,89 | 21,06 | 21,74 | 0,12% | 795,00 |
| 13.03.2026 | 21,47 | 22,01 | 21,24 | 21,72 | 0,84% | 819,00 |
| 12.03.2026 | 21,32 | 22,38 | 20,84 | 21,54 | 0,61% | 3.018,00 |
| 11.03.2026 | 21,38 | 21,65 | 21,03 | 21,41 | -0,09% | 1.728,00 |
| 10.03.2026 | 20,83 | 21,59 | 20,57 | 21,43 | 2,88% | 2.567,00 |
| 09.03.2026 | 20,40 | 21,07 | 20,25 | 20,83 | 0,77% | 1.583,00 |
| 06.03.2026 | 20,79 | 20,87 | 20,24 | 20,67 | 0,27% | 458,00 |
| 05.03.2026 | 21,01 | 21,28 | 20,21 | 20,61 | -2,23% | 1.481,00 |
| 04.03.2026 | 20,48 | 21,29 | 20,45 | 21,08 | 2,18% | 4.555,00 |
| 03.03.2026 | 21,02 | 21,29 | 20,35 | 20,63 | -2,57% | 1.116,00 |
| 02.03.2026 | 20,24 | 21,25 | 20,02 | 21,18 | 4,36% | 1.180,00 |
| 27.02.2026 | 19,02 | 20,36 | 18,76 | 20,29 | 6,63% | 908,00 |
| 26.02.2026 | 19,98 | 20,15 | 19,00 | 19,03 | -5,27% | 1.500,00 |
| 25.02.2026 | 20,32 | 20,72 | 19,86 | 20,09 | -1,01% | 1.380,00 |
| 24.02.2026 | 19,76 | 20,78 | 19,59 | 20,29 | 2,98% | 858,00 |
| 23.02.2026 | 19,22 | 19,70 | 19,09 | 19,70 | 1,30% | 1.082,00 |
| 20.02.2026 | 19,73 | 19,75 | 19,23 | 19,45 | -0,64% | 3.625,00 |
| 19.02.2026 | 19,56 | 19,73 | 19,27 | 19,58 | 0,12% | 1.232,00 |
| 18.02.2026 | 19,92 | 20,04 | 19,28 | 19,55 | -1,48% | 1.812,00 |
| 17.02.2026 | 19,51 | 20,02 | 19,10 | 19,85 | 1,76% | 1.646,00 |
| 16.02.2026 | 19,61 | 19,81 | 19,41 | 19,50 | 0,06% | 2.222,00 |
| 13.02.2026 | 18,77 | 20,14 | 18,39 | 19,49 | 4,11% | 6.831,00 |
| 12.02.2026 | 15,70 | 18,92 | 14,75 | 18,72 | 19,46% | 3.688,00 |
| 11.02.2026 | 17,11 | 17,39 | 15,55 | 15,67 | -8,44% | 1.369,00 |
| 10.02.2026 | 17,33 | 17,42 | 16,91 | 17,12 | -1,35% | 960,00 |
| 09.02.2026 | 16,92 | 17,45 | 16,72 | 17,35 | 2,63% | 2.052,00 |
| 06.02.2026 | 16,17 | 16,96 | 16,17 | 16,91 | 5,07% | 1.948,00 |
| 05.02.2026 | 16,51 | 16,57 | 15,76 | 16,09 | -3,19% | 2.597,00 |
| 04.02.2026 | 16,60 | 17,17 | 16,23 | 16,62 | 0,33% | 551,00 |
| 03.02.2026 | 16,83 | 17,27 | 16,23 | 16,57 | -1,28% | 1.062,00 |
| 02.02.2026 | 16,49 | 17,12 | 16,28 | 16,78 | -0,06% | 6.191,00 |
| 30.01.2026 | 17,44 | 17,91 | 16,71 | 16,79 | -3,81% | 2.744,00 |
| 29.01.2026 | 17,58 | 17,99 | 17,22 | 17,46 | -1,97% | 6.697,00 |
| 28.01.2026 | 17,79 | 18,19 | 17,59 | 17,81 | 1,02% | 3.623,00 |
| 27.01.2026 | 17,55 | 17,81 | 17,25 | 17,63 | 0,89% | 7.439,00 |
| 26.01.2026 | 18,24 | 18,38 | 17,19 | 17,47 | -4,93% | 5.565,00 |
| 23.01.2026 | 19,18 | 19,27 | 18,02 | 18,38 | -0,76% | 7.816,00 |
| 22.01.2026 | 17,35 | 18,81 | 17,27 | 18,52 | 5,62% | 6.127,00 |
| 21.01.2026 | 16,39 | 17,69 | 16,17 | 17,53 | 7,55% | 4.423,00 |
| 20.01.2026 | 16,18 | 16,93 | 15,59 | 16,30 | 0,37% | 1.272,00 |
| 19.01.2026 | 16,36 | 16,38 | 16,22 | 16,24 | -1,07% | 1.032,00 |
| 16.01.2026 | 16,42 | 16,60 | 15,57 | 16,42 | -1,11% | 3.047,00 |
| 15.01.2026 | 16,96 | 17,08 | 16,43 | 16,60 | -1,83% | 977,00 |
| 14.01.2026 | 16,81 | 17,07 | 16,44 | 16,91 | 0,51% | 1.718,00 |
| 13.01.2026 | 16,79 | 17,15 | 16,61 | 16,83 | 0,27% | 2.114,00 |
| 12.01.2026 | 16,66 | 17,00 | 16,36 | 16,78 | 0,93% | 2.310,00 |
| 09.01.2026 | 16,19 | 16,64 | 15,93 | 16,63 | 4,43% | 215,00 |
| 08.01.2026 | 15,42 | 16,42 | 15,30 | 15,92 | 3,18% | 1.360,00 |
| 07.01.2026 | 15,86 | 15,89 | 15,36 | 15,43 | -2,53% | 504,00 |
| 06.01.2026 | 15,50 | 16,05 | 15,39 | 15,83 | 2,46% | 321,00 |
| 05.01.2026 | 15,23 | 15,81 | 15,15 | 15,45 | 1,95% | 2.545,00 |
| 02.01.2026 | 14,91 | 15,33 | 14,75 | 15,16 | 3,87% | 1.280,00 |
| 30.12.2025 | 14,58 | 14,66 | 14,57 | 14,59 | 0,10% | 110,00 |
| 29.12.2025 | 14,63 | 14,74 | 14,42 | 14,58 | -2,31% | 1.909,00 |
| 23.12.2025 | 15,30 | 15,35 | 14,79 | 14,92 | -3,02% | 3.659,00 |
| 22.12.2025 | 15,03 | 15,61 | 14,66 | 15,39 | 5,78% | 2.970,00 |
| 19.12.2025 | 14,14 | 14,67 | 14,01 | 14,55 | 3,05% | 2.100,00 |
| 18.12.2025 | 14,16 | 14,32 | 13,90 | 14,12 | -0,35% | 3.346,00 |
| 17.12.2025 | 14,42 | 14,57 | 14,08 | 14,17 | -1,36% | - |
| 16.12.2025 | 14,83 | 15,02 | 14,21 | 14,36 | -4,14% | 198,00 |
| 15.12.2025 | 15,94 | 15,99 | 14,84 | 14,98 | -6,05% | 483,00 |
| 12.12.2025 | 16,18 | 16,42 | 15,89 | 15,95 | -0,78% | 437,00 |
| 11.12.2025 | 16,01 | 16,20 | 15,73 | 16,07 | -0,65% | 1.141,00 |
| 10.12.2025 | 15,28 | 16,48 | 15,09 | 16,18 | 6,00% | 768,00 |
| 09.12.2025 | 15,34 | 15,35 | 14,92 | 15,26 | -0,26% | 328,00 |
| 08.12.2025 | 15,70 | 16,00 | 15,00 | 15,30 | 0,39% | 209,00 |
| 05.12.2025 | 15,07 | 15,58 | 14,94 | 15,24 | 1,06% | 105,00 |