19,750$
1,70%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 19,57 | 19,86 | 19,35 | 19,75 | 1,70% | 1.827.747,00 |
| 07.10.2025 | 20,21 | 20,23 | 19,35 | 19,42 | -3,00% | 2.724.858,00 |
| 06.10.2025 | 18,92 | 20,11 | 18,81 | 20,02 | 7,40% | 3.092.111,00 |
| 02.10.2025 | 17,78 | 18,65 | 17,72 | 18,64 | 5,67% | 2.708.131,00 |
| 01.10.2025 | 17,49 | 17,76 | 17,27 | 17,64 | 1,03% | 2.950.150,00 |
| 30.09.2025 | 17,31 | 17,57 | 17,10 | 17,46 | 1,04% | 2.285.980,00 |
| 29.09.2025 | 17,76 | 17,77 | 17,24 | 17,28 | -2,10% | 2.324.490,00 |
| 26.09.2025 | 17,40 | 18,34 | 17,38 | 17,65 | 1,26% | 3.296.818,00 |
| 25.09.2025 | 17,29 | 17,45 | 17,15 | 17,43 | 0,06% | 2.470.418,00 |
| 24.09.2025 | 17,76 | 17,81 | 17,30 | 17,42 | -1,75% | 2.690.180,00 |
| 23.09.2025 | 18,20 | 18,26 | 17,68 | 17,73 | -2,21% | 2.905.209,00 |
| 22.09.2025 | 18,06 | 18,30 | 17,78 | 18,13 | 0,28% | 2.726.193,00 |
| 19.09.2025 | 18,70 | 18,83 | 18,03 | 18,08 | -3,57% | 6.922.521,00 |
| 18.09.2025 | 18,50 | 18,87 | 18,26 | 18,75 | 1,96% | 2.624.688,00 |
| 17.09.2025 | 18,16 | 18,80 | 18,12 | 18,39 | 1,27% | 2.522.451,00 |
| 16.09.2025 | 18,19 | 18,29 | 17,83 | 18,16 | -0,11% | 2.776.958,00 |
| 15.09.2025 | 18,08 | 18,27 | 17,88 | 18,18 | 2,19% | 3.696.896,00 |
| 12.09.2025 | 18,39 | 18,43 | 17,65 | 17,79 | -3,26% | 4.337.255,00 |
| 11.09.2025 | 17,71 | 18,56 | 17,08 | 18,39 | 2,39% | 6.651.895,00 |
| 10.09.2025 | 19,21 | 19,33 | 17,94 | 17,96 | -6,41% | 9.729.062,00 |
| 09.09.2025 | 21,58 | 21,91 | 18,85 | 19,19 | -10,29% | 9.569.369,00 |
| 08.09.2025 | 24,90 | 24,90 | 21,33 | 21,39 | -14,85% | 7.471.941,00 |
| 05.09.2025 | 24,74 | 25,41 | 24,73 | 25,12 | 2,03% | 1.704.836,00 |
| 04.09.2025 | 24,67 | 24,80 | 24,23 | 24,62 | -0,20% | 1.570.327,00 |
| 03.09.2025 | 24,67 | 24,98 | 24,41 | 24,67 | -0,44% | 1.514.665,00 |
| 02.09.2025 | 24,65 | 25,01 | 24,45 | 24,78 | -0,44% | 1.377.326,00 |
| 29.08.2025 | 24,53 | 24,95 | 24,44 | 24,89 | 1,14% | 2.075.075,00 |
| 28.08.2025 | 25,06 | 25,06 | 24,37 | 24,61 | -1,64% | 1.471.399,00 |
| 27.08.2025 | 24,59 | 25,31 | 24,46 | 25,02 | 1,34% | 1.657.895,00 |
| 26.08.2025 | 25,00 | 25,23 | 24,60 | 24,69 | -0,56% | 1.567.148,00 |
| 25.08.2025 | 24,89 | 25,12 | 24,62 | 24,83 | -0,60% | 1.243.063,00 |
| 22.08.2025 | 24,30 | 25,11 | 24,30 | 24,98 | 3,48% | 1.681.843,00 |
| 21.08.2025 | 23,96 | 24,16 | 23,70 | 24,14 | 0,04% | 886.368,00 |
| 20.08.2025 | 23,84 | 24,17 | 23,78 | 24,13 | 0,96% | 1.305.682,00 |
| 19.08.2025 | 24,70 | 24,75 | 23,90 | 23,90 | -3,04% | 1.361.360,00 |
| 18.08.2025 | 25,09 | 25,35 | 24,52 | 24,65 | -1,44% | 1.213.888,00 |
| 15.08.2025 | 25,00 | 25,37 | 24,80 | 25,01 | 0,24% | 1.526.217,00 |
| 14.08.2025 | 24,62 | 24,98 | 24,55 | 24,95 | -0,12% | 1.326.721,00 |
| 13.08.2025 | 24,89 | 24,99 | 24,48 | 24,98 | 0,36% | 1.476.264,00 |
| 12.08.2025 | 24,09 | 24,95 | 24,09 | 24,89 | 4,71% | 2.130.752,00 |
| 11.08.2025 | 23,80 | 23,91 | 23,51 | 23,77 | -0,17% | 1.094.974,00 |
| 08.08.2025 | 23,85 | 24,00 | 23,64 | 23,81 | 0,29% | 1.054.125,00 |
| 07.08.2025 | 24,10 | 24,32 | 23,21 | 23,74 | -1,45% | 1.630.177,00 |
| 06.08.2025 | 24,82 | 25,06 | 24,05 | 24,09 | -3,21% | 1.332.903,00 |
| 05.08.2025 | 24,98 | 25,30 | 24,83 | 24,89 | 0,93% | 1.515.717,00 |
| 04.08.2025 | 24,41 | 24,96 | 24,34 | 24,66 | 2,03% | 2.420.369,00 |
| 01.08.2025 | 24,08 | 24,62 | 23,85 | 24,17 | -1,19% | 1.521.346,00 |
| 31.07.2025 | 24,67 | 25,07 | 24,22 | 24,46 | -1,81% | 1.508.919,00 |
| 30.07.2025 | 24,67 | 25,12 | 24,64 | 24,91 | 1,22% | 1.467.967,00 |
| 29.07.2025 | 25,51 | 25,69 | 24,61 | 24,61 | -3,64% | 1.967.407,00 |
| 28.07.2025 | 25,50 | 25,99 | 25,30 | 25,54 | -0,60% | 2.253.658,00 |
| 25.07.2025 | 25,83 | 26,02 | 24,84 | 25,70 | 1,70% | 4.012.273,00 |
| 24.07.2025 | 28,90 | 29,75 | 24,81 | 25,27 | -22,09% | 10.262.846,00 |
| 23.07.2025 | 31,97 | 32,64 | 31,75 | 32,43 | 1,73% | 1.684.309,00 |
| 22.07.2025 | 31,76 | 32,20 | 31,17 | 31,88 | -0,59% | 1.331.023,00 |
| 21.07.2025 | 32,56 | 33,34 | 31,83 | 32,07 | -0,03% | 1.823.719,00 |
| 18.07.2025 | 32,39 | 32,75 | 31,73 | 32,08 | -0,09% | 1.399.806,00 |
| 17.07.2025 | 31,32 | 32,35 | 31,26 | 32,11 | 2,95% | 1.883.121,00 |
| 16.07.2025 | 31,52 | 31,92 | 30,49 | 31,19 | -0,80% | 1.768.617,00 |
| 15.07.2025 | 31,81 | 32,15 | 31,43 | 31,44 | -0,85% | 1.111.549,00 |
| 14.07.2025 | 31,44 | 31,87 | 31,36 | 31,71 | 0,83% | 1.256.243,00 |
| 11.07.2025 | 31,85 | 31,95 | 31,26 | 31,45 | -1,90% | 1.100.460,00 |
| 10.07.2025 | 31,35 | 32,71 | 31,27 | 32,06 | 2,30% | 1.375.308,00 |
| 09.07.2025 | 32,00 | 32,12 | 31,17 | 31,34 | -1,66% | 892.939,00 |
| 08.07.2025 | 32,10 | 32,68 | 31,64 | 31,87 | -0,47% | 1.006.505,00 |
| 07.07.2025 | 31,55 | 32,26 | 31,40 | 32,02 | 0,69% | 1.233.466,00 |
| 03.07.2025 | 31,69 | 32,03 | 31,30 | 31,80 | 0,86% | 870.458,00 |
| 02.07.2025 | 30,66 | 31,57 | 30,40 | 31,53 | 3,07% | 1.103.486,00 |
| 01.07.2025 | 30,18 | 30,85 | 30,14 | 30,59 | 1,43% | 1.413.863,00 |
| 30.06.2025 | 30,18 | 30,49 | 29,67 | 30,16 | 0,40% | 1.536.433,00 |
| 27.06.2025 | 29,72 | 30,29 | 29,56 | 30,04 | 1,80% | 2.347.098,00 |
| 26.06.2025 | 29,04 | 29,68 | 28,82 | 29,51 | 2,43% | 1.483.929,00 |
| 25.06.2025 | 28,94 | 29,08 | 28,73 | 28,81 | -0,41% | 930.993,00 |
| 24.06.2025 | 29,45 | 29,52 | 28,77 | 28,93 | -0,92% | 1.227.356,00 |
| 23.06.2025 | 28,42 | 29,30 | 28,36 | 29,20 | 2,71% | 934.606,00 |
| 20.06.2025 | 28,89 | 29,15 | 28,40 | 28,43 | -1,08% | 2.228.866,00 |
| 18.06.2025 | 28,66 | 29,26 | 28,59 | 28,74 | 0,51% | 867.466,00 |
| 17.06.2025 | 29,09 | 29,34 | 28,10 | 28,60 | -2,61% | 986.589,00 |
| 16.06.2025 | 28,61 | 29,44 | 28,47 | 29,36 | 2,51% | 953.911,00 |
| 13.06.2025 | 28,69 | 29,14 | 28,47 | 28,64 | -2,02% | 853.772,00 |
| 12.06.2025 | 28,74 | 29,33 | 28,73 | 29,23 | 1,60% | 765.868,00 |
| 11.06.2025 | 29,18 | 29,26 | 28,57 | 28,77 | -0,59% | 806.701,00 |
| 10.06.2025 | 29,20 | 29,20 | 28,20 | 28,94 | 1,33% | 905.151,00 |
| 09.06.2025 | 27,80 | 29,21 | 27,80 | 28,56 | 2,88% | 1.908.263,00 |
| 06.06.2025 | 26,80 | 27,86 | 26,55 | 27,76 | 4,64% | 1.829.029,00 |
| 05.06.2025 | 26,50 | 26,72 | 26,25 | 26,53 | 0,72% | 885.616,00 |
| 04.06.2025 | 26,05 | 26,59 | 25,88 | 26,34 | 0,77% | 671.917,00 |
| 03.06.2025 | 25,95 | 26,26 | 25,61 | 26,14 | 1,04% | 920.794,00 |
| 02.06.2025 | 25,25 | 26,16 | 25,10 | 25,87 | 1,85% | 1.369.824,00 |
| 30.05.2025 | 25,42 | 25,69 | 25,22 | 25,40 | -0,66% | 1.412.126,00 |
| 29.05.2025 | 25,97 | 25,97 | 25,07 | 25,57 | -0,43% | 794.929,00 |
| 28.05.2025 | 26,23 | 26,25 | 25,61 | 25,68 | -2,10% | 846.206,00 |
| 27.05.2025 | 25,54 | 26,70 | 25,38 | 26,23 | 4,00% | 1.167.059,00 |
| 23.05.2025 | 25,23 | 25,38 | 24,57 | 25,22 | -1,21% | 742.730,00 |
| 22.05.2025 | 25,31 | 25,68 | 25,01 | 25,53 | 0,87% | 916.616,00 |
| 21.05.2025 | 25,82 | 25,85 | 25,06 | 25,31 | -1,98% | 794.146,00 |
| 20.05.2025 | 25,27 | 26,07 | 25,11 | 25,82 | 2,34% | 921.029,00 |
| 19.05.2025 | 25,12 | 25,50 | 24,94 | 25,23 | -0,86% | 880.592,00 |
| 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 |