25,450$
-0,70%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 25,69 | 25,89 | 25,39 | 25,45 | -0,70% | 873.949,00 |
| 15.05.2025 | 25,35 | 25,85 | 25,18 | 25,63 | 1,18% | 1.161.126,00 |
| 14.05.2025 | 25,50 | 25,76 | 24,81 | 25,33 | -1,29% | 1.267.677,00 |
| 13.05.2025 | 26,90 | 26,97 | 25,63 | 25,66 | -4,89% | 1.819.273,00 |
| 12.05.2025 | 27,12 | 27,49 | 26,71 | 26,98 | 2,00% | 890.634,00 |
| 09.05.2025 | 26,00 | 26,81 | 26,00 | 26,45 | 1,69% | 796.302,00 |
| 08.05.2025 | 26,46 | 26,47 | 25,88 | 26,01 | -1,14% | 1.012.362,00 |
| 07.05.2025 | 26,25 | 26,61 | 26,09 | 26,31 | 0,23% | 1.208.717,00 |
| 06.05.2025 | 25,43 | 26,39 | 25,26 | 26,25 | 1,86% | 1.355.921,00 |
| 05.05.2025 | 25,14 | 25,92 | 24,88 | 25,77 | 2,38% | 1.576.687,00 |
| 02.05.2025 | 24,37 | 25,38 | 24,27 | 25,17 | 4,57% | 1.117.071,00 |
| 01.05.2025 | 24,14 | 24,50 | 23,86 | 24,07 | -0,12% | 1.036.205,00 |
| 30.04.2025 | 23,85 | 24,19 | 23,43 | 24,10 | -0,08% | 1.078.667,00 |
| 29.04.2025 | 24,20 | 24,55 | 23,77 | 24,12 | -0,17% | 1.289.740,00 |
| 28.04.2025 | 23,42 | 24,44 | 23,42 | 24,16 | 4,32% | 1.944.344,00 |
| 25.04.2025 | 22,99 | 23,32 | 22,47 | 23,16 | 0,52% | 1.433.058,00 |
| 24.04.2025 | 21,80 | 23,15 | 21,57 | 23,04 | 6,77% | 2.160.994,00 |
| 23.04.2025 | 22,64 | 23,13 | 21,38 | 21,58 | -0,14% | 2.360.636,00 |
| 22.04.2025 | 22,50 | 23,04 | 19,91 | 21,61 | -6,85% | 6.420.861,00 |
| 21.04.2025 | 23,50 | 23,63 | 22,87 | 23,20 | -2,40% | 2.061.839,00 |
| 17.04.2025 | 23,89 | 24,56 | 23,53 | 23,77 | -0,25% | 738.765,00 |
| 16.04.2025 | 23,95 | 24,30 | 23,59 | 23,83 | -1,53% | 731.457,00 |
| 15.04.2025 | 24,50 | 24,72 | 24,06 | 24,20 | -0,49% | 818.416,00 |
| 14.04.2025 | 24,68 | 25,01 | 24,18 | 24,32 | 0,21% | 931.026,00 |
| 11.04.2025 | 24,22 | 24,57 | 23,33 | 24,27 | 0,53% | 848.937,00 |
| 10.04.2025 | 24,27 | 24,66 | 23,84 | 24,14 | -2,06% | 1.256.744,00 |
| 09.04.2025 | 22,28 | 24,88 | 22,22 | 24,65 | 8,83% | 1.620.896,00 |
| 08.04.2025 | 24,01 | 24,19 | 22,23 | 22,65 | -2,71% | 1.263.085,00 |
| 07.04.2025 | 23,27 | 25,05 | 22,90 | 23,28 | -5,33% | 1.884.273,00 |
| 04.04.2025 | 24,78 | 25,30 | 24,12 | 24,59 | -3,87% | 1.548.852,00 |
| 03.04.2025 | 26,22 | 26,67 | 25,54 | 25,58 | -5,36% | 1.075.791,00 |
| 02.04.2025 | 27,04 | 27,49 | 26,81 | 27,03 | -1,06% | 1.122.008,00 |
| 01.04.2025 | 27,21 | 27,59 | 26,60 | 27,32 | 0,04% | 1.307.085,00 |
| 31.03.2025 | 27,10 | 27,61 | 26,69 | 27,31 | -0,84% | 1.367.703,00 |
| 28.03.2025 | 29,41 | 29,74 | 27,52 | 27,54 | -6,58% | 1.245.240,00 |
| 27.03.2025 | 29,33 | 29,99 | 28,90 | 29,48 | -0,20% | 1.767.028,00 |
| 26.03.2025 | 29,04 | 30,04 | 29,04 | 29,54 | 1,86% | 1.050.756,00 |
| 25.03.2025 | 28,22 | 29,12 | 28,15 | 29,00 | 2,87% | 1.610.745,00 |
| 24.03.2025 | 27,95 | 28,33 | 27,86 | 28,19 | 1,95% | 1.130.301,00 |
| 21.03.2025 | 27,19 | 27,84 | 27,08 | 27,65 | 0,36% | 2.645.537,00 |
| 20.03.2025 | 27,31 | 27,70 | 27,18 | 27,55 | -0,18% | 1.178.376,00 |
| 19.03.2025 | 27,48 | 27,74 | 27,30 | 27,60 | 0,88% | 1.231.229,00 |
| 18.03.2025 | 27,61 | 27,61 | 26,93 | 27,36 | -1,05% | 1.119.210,00 |
| 17.03.2025 | 27,29 | 27,90 | 27,17 | 27,65 | 0,22% | 1.106.664,00 |
| 14.03.2025 | 27,00 | 27,70 | 26,92 | 27,59 | 2,68% | 1.277.177,00 |
| 13.03.2025 | 27,37 | 27,37 | 26,54 | 26,87 | -1,76% | 1.439.880,00 |
| 12.03.2025 | 29,44 | 29,61 | 27,33 | 27,35 | -6,78% | 1.561.395,00 |
| 11.03.2025 | 29,67 | 29,89 | 28,79 | 29,34 | -1,38% | 1.723.654,00 |
| 10.03.2025 | 29,95 | 31,03 | 29,69 | 29,75 | -2,87% | 1.946.874,00 |
| 07.03.2025 | 30,20 | 30,91 | 30,11 | 30,63 | 1,09% | 1.404.181,00 |
| 06.03.2025 | 30,12 | 30,63 | 29,86 | 30,30 | -0,95% | 1.185.903,00 |
| 05.03.2025 | 30,02 | 30,65 | 29,96 | 30,59 | 1,83% | 949.450,00 |
| 04.03.2025 | 30,44 | 30,61 | 29,88 | 30,04 | -2,88% | 1.301.860,00 |
| 03.03.2025 | 31,55 | 32,00 | 30,91 | 30,93 | -1,97% | 1.093.112,00 |
| 28.02.2025 | 32,00 | 32,10 | 31,22 | 31,55 | -1,81% | 1.449.809,00 |
| 27.02.2025 | 32,20 | 32,63 | 31,86 | 32,13 | 0,63% | 1.187.977,00 |
| 26.02.2025 | 31,63 | 32,59 | 31,61 | 31,93 | 1,66% | 1.427.219,00 |
| 25.02.2025 | 31,49 | 31,69 | 31,05 | 31,41 | -0,06% | 1.197.151,00 |
| 24.02.2025 | 31,37 | 31,65 | 31,08 | 31,43 | 1,10% | 1.135.738,00 |
| 21.02.2025 | 32,07 | 32,23 | 30,87 | 31,09 | -3,21% | 1.319.000,00 |
| 20.02.2025 | 32,42 | 32,67 | 32,08 | 32,12 | -1,65% | 1.347.273,00 |
| 19.02.2025 | 32,42 | 33,17 | 32,29 | 32,66 | 0,62% | 1.409.992,00 |
| 18.02.2025 | 32,23 | 34,45 | 32,12 | 32,46 | 2,62% | 2.151.609,00 |
| 14.02.2025 | 32,31 | 33,18 | 31,52 | 31,63 | -1,13% | 1.924.146,00 |
| 13.02.2025 | 31,10 | 33,17 | 30,20 | 31,99 | 15,40% | 4.345.519,00 |
| 12.02.2025 | 27,70 | 27,98 | 27,44 | 27,72 | -0,32% | 1.350.477,00 |
| 11.02.2025 | 27,92 | 28,29 | 27,57 | 27,81 | -0,57% | 1.380.019,00 |
| 10.02.2025 | 28,94 | 29,11 | 27,86 | 27,97 | -1,58% | 1.003.493,00 |
| 07.02.2025 | 28,61 | 28,79 | 28,29 | 28,42 | -0,53% | 900.662,00 |
| 06.02.2025 | 29,30 | 29,79 | 28,45 | 28,57 | -1,69% | 1.010.652,00 |
| 05.02.2025 | 28,90 | 29,37 | 28,40 | 29,06 | 1,79% | 1.394.062,00 |
| 04.02.2025 | 28,48 | 29,27 | 28,42 | 28,55 | 0,60% | 1.517.700,00 |
| 03.02.2025 | 28,08 | 28,70 | 27,67 | 28,38 | -1,29% | 1.343.444,00 |
| 31.01.2025 | 28,52 | 29,03 | 28,28 | 28,75 | 1,16% | 1.102.379,00 |
| 30.01.2025 | 28,50 | 28,68 | 27,94 | 28,42 | 0,28% | 750.568,00 |
| 29.01.2025 | 29,94 | 30,09 | 28,24 | 28,34 | -5,85% | 951.366,00 |
| 28.01.2025 | 30,02 | 30,47 | 29,82 | 30,10 | 0,94% | 773.755,00 |
| 27.01.2025 | 30,89 | 31,06 | 29,65 | 29,82 | -3,87% | 1.183.716,00 |
| 24.01.2025 | 29,58 | 31,24 | 29,58 | 31,02 | 5,47% | 1.328.545,00 |
| 23.01.2025 | 28,85 | 29,56 | 28,07 | 29,41 | 0,96% | 917.150,00 |
| 22.01.2025 | 29,02 | 30,08 | 28,68 | 29,13 | -0,68% | 1.458.177,00 |
| 21.01.2025 | 28,34 | 29,34 | 28,24 | 29,33 | 4,15% | 796.038,00 |
| 17.01.2025 | 28,00 | 28,28 | 27,68 | 28,16 | 2,21% | 1.060.738,00 |
| 16.01.2025 | 27,55 | 27,72 | 27,26 | 27,55 | 0,11% | 722.640,00 |
| 15.01.2025 | 27,51 | 28,10 | 27,47 | 27,52 | 1,18% | 709.140,00 |
| 14.01.2025 | 27,63 | 27,89 | 26,92 | 27,20 | -1,16% | 739.409,00 |
| 13.01.2025 | 28,11 | 28,53 | 27,33 | 27,52 | -2,79% | 1.057.165,00 |
| 10.01.2025 | 28,63 | 28,75 | 28,17 | 28,31 | -2,55% | 609.915,00 |
| 08.01.2025 | 29,51 | 29,64 | 29,00 | 29,05 | -2,39% | 542.759,00 |
| 07.01.2025 | 30,13 | 30,54 | 29,62 | 29,76 | -1,29% | 725.613,00 |
| 06.01.2025 | 30,22 | 30,94 | 30,14 | 30,15 | 0,20% | 678.129,00 |
| 03.01.2025 | 29,83 | 30,30 | 29,74 | 30,09 | 1,76% | 569.984,00 |
| 02.01.2025 | 29,23 | 29,96 | 29,16 | 29,57 | 1,90% | 666.302,00 |
| 31.12.2024 | 29,14 | 29,52 | 28,91 | 29,02 | 0,17% | 750.646,00 |
| 30.12.2024 | 28,94 | 29,04 | 28,28 | 28,97 | -0,31% | 658.434,00 |
| 27.12.2024 | 28,88 | 29,14 | 28,52 | 29,06 | 0,62% | 702.291,00 |
| 26.12.2024 | 28,71 | 28,95 | 28,24 | 28,88 | 0,35% | 617.913,00 |
| 24.12.2024 | 29,21 | 29,24 | 28,31 | 28,78 | -1,51% | 290.234,00 |
| 23.12.2024 | 29,10 | 29,36 | 28,59 | 29,22 | 0,03% | 767.933,00 |
| 20.12.2024 | 29,12 | 29,87 | 29,10 | 29,21 | -0,98% | 2.788.899,00 |