42,350€
-0,47%
Echtzeit-Aktienkurs Iridium Communications
Bid:
Ask:
Aktienkurse zur Iridium Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 42,40 | 42,95 | 42,20 | 42,45 | -0,24% | 291,00 |
| 28.09.2026 | 42,45 | 42,90 | 42,25 | 42,55 | -0,70% | 2.599,00 |
| 25.09.2026 | 43,15 | 43,55 | 42,50 | 42,85 | -0,46% | 1.906,00 |
| 24.09.2026 | 42,25 | 43,20 | 41,75 | 43,05 | 1,41% | - |
| 23.09.2026 | 42,60 | 42,90 | 42,30 | 42,45 | -0,47% | 844,00 |
| 22.09.2026 | 42,15 | 42,80 | 42,00 | 42,65 | 1,19% | 60,00 |
| 21.09.2026 | 41,05 | 42,15 | 40,75 | 42,15 | 2,68% | 2.582,00 |
| 18.09.2026 | 41,55 | 41,75 | 40,50 | 41,05 | -0,97% | 16,00 |
| 17.09.2026 | 41,45 | 41,90 | 41,00 | 41,45 | 0,48% | 105,00 |
| 16.09.2026 | 40,85 | 41,30 | 40,25 | 41,25 | 0,73% | 191,00 |
| 15.09.2026 | 39,75 | 40,95 | 39,55 | 40,95 | 2,25% | 16,00 |
| 14.09.2026 | 40,55 | 40,70 | 39,80 | 40,05 | -2,20% | 197,00 |
| 11.09.2026 | 40,65 | 41,10 | 40,45 | 40,95 | 0,99% | 120,00 |
| 10.09.2026 | 40,45 | 41,05 | 39,90 | 40,55 | 0,00% | - |
| 09.09.2026 | 41,15 | 41,25 | 40,35 | 40,55 | -1,70% | 6.122,00 |
| 08.09.2026 | 40,70 | 41,25 | 40,35 | 41,25 | 1,48% | 1.484,00 |
| 07.09.2026 | 40,65 | 40,85 | 40,50 | 40,65 | 0,25% | 194,00 |
| 04.09.2026 | 40,45 | 41,05 | 40,35 | 40,55 | 0,25% | 363,00 |
| 03.09.2026 | 40,45 | 40,90 | 40,20 | 40,45 | -0,25% | 28,00 |
| 02.09.2026 | 40,25 | 40,65 | 40,05 | 40,55 | 0,50% | - |
| 01.09.2026 | 40,45 | 40,60 | 39,80 | 40,35 | -0,25% | 363,00 |
| 31.08.2026 | 40,15 | 40,45 | 40,00 | 40,45 | -0,25% | 222,00 |
| 28.08.2026 | 40,75 | 40,90 | 40,10 | 40,55 | -0,73% | 84,00 |
| 27.08.2026 | 40,65 | 41,10 | 40,40 | 40,85 | 0,25% | 4,00 |
| 26.08.2026 | 40,35 | 40,75 | 40,00 | 40,75 | 0,99% | 558,00 |
| 25.08.2026 | 40,80 | 41,10 | 40,15 | 40,35 | -0,49% | 308,00 |
| 24.08.2026 | 41,70 | 41,95 | 40,50 | 40,55 | -2,41% | - |
| 21.08.2026 | 41,55 | 42,00 | 41,15 | 41,55 | 0,24% | 208,00 |
| 20.08.2026 | 41,40 | 41,70 | 41,00 | 41,45 | -0,24% | - |
| 19.08.2026 | 42,20 | 42,35 | 41,10 | 41,55 | 23,55% | 2.697,00 |
| 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 |