40,190$
-0,99%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 40,91 | 41,02 | 39,12 | 40,19 | -0,99% | 1.571.837,00 |
| 06.05.2026 | 39,66 | 40,82 | 38,90 | 40,59 | 3,47% | 1.783.075,00 |
| 05.05.2026 | 40,00 | 40,04 | 38,40 | 39,23 | -1,65% | 1.414.245,00 |
| 04.05.2026 | 39,14 | 40,61 | 38,26 | 39,89 | 1,14% | 1.863.648,00 |
| 01.05.2026 | 39,25 | 39,86 | 38,57 | 39,44 | 0,95% | 1.638.537,00 |
| 30.04.2026 | 36,93 | 39,18 | 36,61 | 39,07 | 7,36% | 2.157.724,00 |
| 29.04.2026 | 37,37 | 37,37 | 35,94 | 36,39 | -2,57% | 1.563.975,00 |
| 28.04.2026 | 37,40 | 38,60 | 37,26 | 37,35 | -0,13% | 1.622.701,00 |
| 27.04.2026 | 38,96 | 39,81 | 35,82 | 37,40 | -4,00% | 2.761.776,00 |
| 24.04.2026 | 38,21 | 39,71 | 36,83 | 38,96 | -4,81% | 3.366.206,00 |
| 23.04.2026 | 38,11 | 42,58 | 37,93 | 40,93 | 1,31% | 4.512.453,00 |
| 22.04.2026 | 43,36 | 44,11 | 40,14 | 40,40 | -5,89% | 4.484.128,00 |
| 21.04.2026 | 42,25 | 43,96 | 42,09 | 42,93 | 2,85% | 2.549.767,00 |
| 20.04.2026 | 41,65 | 42,74 | 41,35 | 41,74 | -0,26% | 2.596.723,00 |
| 17.04.2026 | 42,87 | 44,36 | 41,43 | 41,85 | -3,59% | 3.864.313,00 |
| 16.04.2026 | 38,34 | 43,47 | 37,80 | 43,41 | 14,25% | 4.684.248,00 |
| 15.04.2026 | 36,83 | 38,17 | 36,66 | 38,00 | 5,19% | 3.404.703,00 |
| 14.04.2026 | 37,63 | 37,87 | 34,81 | 36,12 | 2,51% | 2.672.323,00 |
| 13.04.2026 | 33,87 | 35,27 | 33,65 | 35,24 | 3,03% | 1.606.966,00 |
| 10.04.2026 | 34,70 | 35,00 | 33,23 | 34,20 | -1,30% | 1.884.548,00 |
| 09.04.2026 | 34,62 | 35,34 | 34,37 | 34,65 | 0,09% | 1.737.579,00 |
| 08.04.2026 | 34,66 | 35,12 | 33,60 | 34,62 | 3,56% | 2.078.896,00 |
| 07.04.2026 | 32,29 | 33,80 | 31,90 | 33,43 | 1,95% | 2.180.638,00 |
| 06.04.2026 | 32,63 | 33,90 | 32,35 | 32,79 | -0,21% | 2.121.544,00 |
| 02.04.2026 | 29,08 | 32,94 | 29,08 | 32,86 | 15,22% | 3.899.731,00 |
| 01.04.2026 | 28,00 | 29,37 | 27,73 | 28,52 | 2,81% | 2.536.683,00 |
| 31.03.2026 | 27,19 | 28,05 | 27,00 | 27,74 | 3,47% | 1.559.557,00 |
| 30.03.2026 | 28,09 | 28,30 | 26,33 | 26,81 | -4,11% | 1.889.703,00 |
| 27.03.2026 | 28,05 | 28,40 | 27,32 | 27,96 | -1,24% | 1.608.990,00 |
| 26.03.2026 | 29,39 | 29,85 | 28,19 | 28,31 | -4,62% | 2.105.962,00 |
| 25.03.2026 | 27,22 | 30,25 | 27,17 | 29,68 | 10,62% | 3.425.772,00 |
| 24.03.2026 | 26,30 | 27,17 | 26,24 | 26,83 | 2,02% | 1.481.689,00 |
| 23.03.2026 | 25,23 | 26,42 | 24,97 | 26,30 | 3,54% | 1.832.675,00 |
| 20.03.2026 | 26,43 | 26,78 | 25,09 | 25,40 | -3,50% | 4.145.016,00 |
| 19.03.2026 | 25,08 | 26,68 | 24,99 | 26,32 | 3,13% | 1.922.252,00 |
| 18.03.2026 | 26,31 | 26,62 | 25,46 | 25,52 | -2,74% | 2.175.081,00 |
| 17.03.2026 | 25,06 | 26,53 | 25,01 | 26,24 | 5,00% | 2.209.797,00 |
| 16.03.2026 | 24,55 | 25,19 | 24,18 | 24,99 | 0,52% | 1.662.638,00 |
| 13.03.2026 | 24,93 | 25,29 | 24,28 | 24,86 | 0,32% | 1.526.194,00 |
| 12.03.2026 | 24,58 | 25,81 | 24,43 | 24,78 | -0,08% | 2.170.346,00 |
| 11.03.2026 | 24,50 | 25,09 | 24,43 | 24,80 | -0,12% | 1.279.380,00 |
| 10.03.2026 | 24,00 | 25,12 | 23,82 | 24,83 | 2,43% | 1.691.589,00 |
| 09.03.2026 | 23,61 | 24,46 | 23,41 | 24,24 | 0,96% | 1.632.211,00 |
| 06.03.2026 | 23,88 | 24,11 | 23,40 | 24,01 | 0,25% | 1.120.664,00 |
| 05.03.2026 | 24,15 | 24,50 | 23,39 | 23,95 | -2,28% | 1.807.258,00 |
| 04.03.2026 | 24,13 | 24,74 | 24,06 | 24,51 | 2,13% | 1.833.362,00 |
| 03.03.2026 | 24,40 | 24,65 | 23,58 | 24,00 | -3,11% | 3.404.799,00 |
| 02.03.2026 | 23,58 | 24,85 | 23,45 | 24,77 | 3,42% | 2.285.321,00 |
| 27.02.2026 | 22,33 | 24,00 | 22,15 | 23,95 | 6,49% | 2.601.276,00 |
| 26.02.2026 | 23,68 | 23,74 | 22,42 | 22,49 | -4,86% | 1.656.614,00 |
| 25.02.2026 | 24,04 | 24,40 | 23,43 | 23,64 | -1,13% | 966.139,00 |
| 24.02.2026 | 23,14 | 24,47 | 23,10 | 23,91 | 3,15% | 1.672.120,00 |
| 23.02.2026 | 22,66 | 23,21 | 22,52 | 23,18 | 1,13% | 1.499.407,00 |
| 20.02.2026 | 22,94 | 23,21 | 22,64 | 22,92 | -0,69% | 1.511.076,00 |
| 19.02.2026 | 22,94 | 23,25 | 22,60 | 23,08 | 0,04% | 1.402.637,00 |
| 18.02.2026 | 23,32 | 23,56 | 22,79 | 23,07 | -1,95% | 2.021.895,00 |
| 17.02.2026 | 23,17 | 23,72 | 22,55 | 23,53 | 1,55% | 2.181.367,00 |
| 13.02.2026 | 22,48 | 23,95 | 22,31 | 23,17 | 3,48% | 4.757.085,00 |
| 12.02.2026 | 19,20 | 22,46 | 19,19 | 22,39 | 21,29% | 6.356.930,00 |
| 11.02.2026 | 20,26 | 20,31 | 18,44 | 18,46 | -9,11% | 4.247.971,00 |
| 10.02.2026 | 20,67 | 20,78 | 20,15 | 20,31 | -1,69% | 1.806.943,00 |
| 09.02.2026 | 19,99 | 20,79 | 19,92 | 20,66 | 3,30% | 1.487.104,00 |
| 06.02.2026 | 19,44 | 20,05 | 19,09 | 20,00 | 4,55% | 1.604.632,00 |
| 05.02.2026 | 19,12 | 19,44 | 18,57 | 19,13 | -1,95% | 2.068.049,00 |
| 04.02.2026 | 19,68 | 20,27 | 19,14 | 19,51 | -0,56% | 1.940.368,00 |
| 03.02.2026 | 19,81 | 20,41 | 19,16 | 19,62 | -0,76% | 2.234.871,00 |
| 02.02.2026 | 19,68 | 20,19 | 19,36 | 19,77 | -0,75% | 2.584.774,00 |
| 30.01.2026 | 20,76 | 21,35 | 19,81 | 19,92 | -4,69% | 2.124.557,00 |
| 29.01.2026 | 21,15 | 21,53 | 20,51 | 20,90 | -1,37% | 2.310.404,00 |
| 28.01.2026 | 21,57 | 21,72 | 20,94 | 21,19 | -0,05% | 2.324.576,00 |
| 27.01.2026 | 21,05 | 21,34 | 20,65 | 21,20 | 2,22% | 1.993.538,00 |
| 26.01.2026 | 21,74 | 21,77 | 20,41 | 20,74 | -4,82% | 2.502.066,00 |
| 22.01.2026 | 21,00 | 22,10 | 20,51 | 21,79 | 11,06% | 5.287.540,00 |
| 21.01.2026 | 19,45 | 20,06 | 18,90 | 19,62 | 2,72% | 2.043.029,00 |
| 20.01.2026 | 18,65 | 19,86 | 18,62 | 19,10 | 0,32% | 2.902.580,00 |
| 16.01.2026 | 18,71 | 19,16 | 18,07 | 19,04 | -1,19% | 2.090.069,00 |
| 15.01.2026 | 19,70 | 19,70 | 19,06 | 19,27 | -2,13% | 2.485.726,00 |
| 14.01.2026 | 19,45 | 19,88 | 19,15 | 19,69 | 0,56% | 1.552.598,00 |
| 13.01.2026 | 19,60 | 19,98 | 19,35 | 19,58 | 0,10% | 1.854.607,00 |
| 12.01.2026 | 19,50 | 19,73 | 19,10 | 19,56 | 1,14% | 2.298.049,00 |
| 09.01.2026 | 18,66 | 19,36 | 18,61 | 19,34 | 4,26% | 1.763.640,00 |
| 08.01.2026 | 18,01 | 19,18 | 18,01 | 18,55 | 3,06% | 1.786.455,00 |
| 07.01.2026 | 18,34 | 18,48 | 17,94 | 18,00 | -2,60% | 1.604.085,00 |
| 06.01.2026 | 18,16 | 18,76 | 18,10 | 18,48 | 2,10% | 1.689.546,00 |
| 05.01.2026 | 17,77 | 18,50 | 17,66 | 18,10 | 1,91% | 1.529.709,00 |
| 02.01.2026 | 17,52 | 17,97 | 17,31 | 17,76 | 2,19% | 1.379.880,00 |
| 31.12.2025 | 17,40 | 17,47 | 17,25 | 17,38 | -0,74% | 1.380.481,00 |
| 30.12.2025 | 17,20 | 17,67 | 17,08 | 17,51 | 2,10% | 1.520.425,00 |
| 29.12.2025 | 17,06 | 17,37 | 16,96 | 17,15 | -0,35% | 1.607.957,00 |
| 26.12.2025 | 17,37 | 17,37 | 17,02 | 17,21 | -1,09% | 990.705,00 |
| 24.12.2025 | 17,78 | 17,80 | 17,17 | 17,40 | -1,08% | 803.299,00 |
| 23.12.2025 | 17,76 | 17,98 | 17,42 | 17,59 | -2,76% | 1.459.035,00 |
| 22.12.2025 | 17,35 | 18,36 | 17,27 | 18,09 | 6,16% | 2.368.591,00 |
| 19.12.2025 | 16,46 | 17,22 | 16,42 | 17,04 | 2,90% | 13.790.984,00 |
| 18.12.2025 | 16,72 | 16,85 | 16,30 | 16,56 | -0,18% | 1.973.272,00 |
| 17.12.2025 | 16,93 | 17,09 | 16,53 | 16,59 | -1,66% | 1.728.213,00 |
| 16.12.2025 | 17,56 | 17,72 | 16,70 | 16,87 | -4,15% | 2.225.947,00 |
| 15.12.2025 | 18,67 | 18,78 | 17,44 | 17,60 | -6,03% | 1.787.880,00 |
| 12.12.2025 | 18,93 | 19,32 | 18,64 | 18,73 | -0,43% | 2.718.090,00 |
| 11.12.2025 | 18,86 | 18,86 | 18,48 | 18,81 | -0,27% | 2.509.704,00 |