27,950€
3,56%
Echtzeit-Aktienkurs Iridium Communications
Bid:
Ask:
Aktienkurse zur Iridium Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 27,31 | 28,27 | 27,20 | 28,13 | 3,06% | - |
| 20.01.2025 | 27,39 | 27,42 | 27,21 | 27,30 | -0,44% | - |
| 17.01.2025 | 26,84 | 27,58 | 26,82 | 27,42 | 2,51% | 200,00 |
| 16.01.2025 | 26,50 | 27,09 | 26,40 | 26,75 | 0,04% | - |
| 15.01.2025 | 26,51 | 27,29 | 26,46 | 26,74 | 1,27% | 180,00 |
| 14.01.2025 | 26,95 | 27,20 | 26,16 | 26,40 | -1,97% | - |
| 13.01.2025 | 27,59 | 27,85 | 26,75 | 26,93 | -2,50% | - |
| 10.01.2025 | 28,19 | 28,28 | 27,51 | 27,62 | -1,90% | - |
| 09.01.2025 | 28,24 | 28,25 | 28,12 | 28,16 | 0,02% | - |
| 08.01.2025 | 28,84 | 28,93 | 28,13 | 28,15 | -2,16% | - |
| 07.01.2025 | 29,02 | 29,47 | 28,64 | 28,77 | -0,93% | - |
| 06.01.2025 | 29,23 | 29,86 | 28,84 | 29,04 | -0,55% | 60,00 |
| 03.01.2025 | 28,83 | 29,50 | 28,75 | 29,20 | 1,37% | - |
| 02.01.2025 | 28,15 | 29,18 | 28,13 | 28,81 | 4,06% | - |
| 30.12.2024 | 28,11 | 28,19 | 27,57 | 27,68 | -0,74% | 20,00 |
| 27.12.2024 | 27,73 | 27,96 | 27,29 | 27,89 | -0,75% | - |
| 23.12.2024 | 28,17 | 28,32 | 27,48 | 28,10 | 0,29% | - |
| 20.12.2024 | 28,42 | 28,77 | 27,84 | 28,02 | -1,58% | - |
| 19.12.2024 | 28,18 | 28,76 | 28,13 | 28,47 | 1,01% | 27,00 |
| 18.12.2024 | 28,04 | 28,96 | 27,73 | 28,18 | 0,62% | - |
| 17.12.2024 | 28,45 | 28,99 | 27,78 | 28,01 | -2,61% | - |
| 16.12.2024 | 28,84 | 29,02 | 28,21 | 28,76 | -0,10% | - |
| 13.12.2024 | 29,13 | 29,26 | 28,53 | 28,79 | -1,00% | - |
| 12.12.2024 | 28,85 | 29,32 | 28,65 | 29,08 | 0,71% | 836,00 |
| 11.12.2024 | 29,37 | 29,65 | 28,36 | 28,87 | -1,47% | - |
| 10.12.2024 | 29,91 | 30,07 | 28,92 | 29,30 | -2,04% | - |
| 09.12.2024 | 29,48 | 30,43 | 29,43 | 29,91 | 1,87% | 2.844,00 |
| 06.12.2024 | 28,62 | 29,98 | 28,43 | 29,36 | 2,84% | - |
| 05.12.2024 | 29,12 | 29,68 | 28,37 | 28,55 | -2,04% | - |
| 04.12.2024 | 28,46 | 29,54 | 28,23 | 29,15 | 2,42% | - |
| 03.12.2024 | 29,15 | 29,29 | 28,18 | 28,46 | -2,12% | - |
| 02.12.2024 | 28,25 | 29,21 | 27,58 | 29,07 | 4,27% | - |
| 29.11.2024 | 28,18 | 28,38 | 27,67 | 27,88 | -1,31% | - |
| 28.11.2024 | 28,16 | 28,27 | 28,14 | 28,25 | 0,82% | - |
| 27.11.2024 | 27,86 | 28,52 | 27,59 | 28,02 | 0,88% | - |
| 26.11.2024 | 28,62 | 28,65 | 27,39 | 27,78 | -2,83% | - |
| 25.11.2024 | 28,30 | 28,93 | 28,07 | 28,59 | 1,22% | - |
| 22.11.2024 | 27,28 | 28,28 | 27,21 | 28,24 | 3,92% | - |
| 21.11.2024 | 26,49 | 27,30 | 26,04 | 27,18 | 2,66% | - |
| 20.11.2024 | 25,90 | 26,91 | 25,70 | 26,47 | 2,64% | 1.050,00 |
| 19.11.2024 | 27,07 | 27,12 | 25,64 | 25,79 | -4,52% | - |
| 18.11.2024 | 26,90 | 27,37 | 26,61 | 27,01 | 0,60% | - |
| 15.11.2024 | 28,04 | 28,34 | 26,85 | 26,85 | -4,75% | 231,00 |
| 14.11.2024 | 27,36 | 28,36 | 27,10 | 28,19 | 3,18% | - |
| 13.11.2024 | 28,03 | 28,46 | 27,20 | 27,32 | -2,55% | - |
| 12.11.2024 | 28,58 | 28,65 | 27,43 | 28,04 | -1,65% | - |
| 11.11.2024 | 27,75 | 28,53 | 27,74 | 28,51 | 3,34% | - |
| 08.11.2024 | 27,17 | 27,59 | 26,88 | 27,59 | 2,03% | - |
| 07.11.2024 | 28,30 | 28,55 | 26,98 | 27,04 | -4,22% | - |
| 06.11.2024 | 28,13 | 28,67 | 27,63 | 28,23 | 3,94% | - |
| 05.11.2024 | 27,22 | 27,68 | 26,98 | 27,16 | -0,15% | - |
| 04.11.2024 | 26,94 | 27,55 | 26,45 | 27,20 | 1,00% | - |
| 01.11.2024 | 26,97 | 27,45 | 26,65 | 26,93 | -0,54% | - |
| 31.10.2024 | 27,23 | 27,59 | 26,81 | 27,07 | -0,68% | - |
| 30.10.2024 | 27,45 | 27,96 | 27,14 | 27,26 | -0,80% | - |
| 29.10.2024 | 27,60 | 27,81 | 27,09 | 27,48 | 0,07% | - |
| 28.10.2024 | 27,01 | 27,83 | 26,90 | 27,46 | 2,14% | - |
| 25.10.2024 | 26,79 | 26,98 | 25,95 | 26,88 | 0,60% | - |
| 24.10.2024 | 27,66 | 27,88 | 26,71 | 26,72 | -3,21% | - |
| 23.10.2024 | 26,76 | 27,72 | 26,67 | 27,61 | 3,20% | - |
| 22.10.2024 | 27,43 | 27,63 | 26,73 | 26,75 | -2,57% | - |
| 21.10.2024 | 29,16 | 29,25 | 27,46 | 27,46 | -5,60% | 2.000,00 |
| 18.10.2024 | 31,00 | 31,76 | 28,91 | 29,09 | -6,15% | - |
| 17.10.2024 | 27,90 | 33,17 | 27,80 | 30,99 | 11,37% | - |
| 16.10.2024 | 27,75 | 28,23 | 27,38 | 27,83 | 0,61% | - |
| 15.10.2024 | 27,60 | 27,85 | 27,27 | 27,66 | 0,47% | - |
| 14.10.2024 | 27,13 | 27,87 | 26,67 | 27,53 | 1,83% | - |
| 11.10.2024 | 27,00 | 27,27 | 26,56 | 27,03 | 0,24% | - |
| 10.10.2024 | 27,18 | 27,45 | 26,66 | 26,97 | -0,85% | - |
| 09.10.2024 | 26,88 | 27,45 | 26,61 | 27,20 | 1,12% | - |
| 08.10.2024 | 26,86 | 27,30 | 26,45 | 26,90 | 0,00% | - |
| 07.10.2024 | 27,35 | 27,59 | 26,57 | 26,90 | -1,39% | - |
| 04.10.2024 | 28,75 | 29,52 | 27,24 | 27,28 | -5,01% | - |
| 03.10.2024 | 28,38 | 29,01 | 28,21 | 28,72 | 1,32% | - |
| 02.10.2024 | 28,03 | 28,65 | 27,64 | 28,34 | 1,09% | - |
| 01.10.2024 | 27,36 | 28,34 | 27,10 | 28,04 | 2,49% | - |
| 30.09.2024 | 27,83 | 28,12 | 27,31 | 27,36 | -1,55% | - |
| 27.09.2024 | 26,93 | 27,91 | 26,82 | 27,79 | 3,33% | - |
| 26.09.2024 | 26,65 | 26,97 | 26,33 | 26,89 | 1,40% | - |
| 25.09.2024 | 26,32 | 26,78 | 26,10 | 26,52 | 0,40% | - |
| 24.09.2024 | 26,30 | 27,24 | 26,30 | 26,42 | -0,47% | - |
| 23.09.2024 | 26,32 | 26,59 | 25,91 | 26,54 | 1,39% | - |
| 20.09.2024 | 25,13 | 26,57 | 25,08 | 26,18 | 4,85% | - |
| 19.09.2024 | 24,94 | 25,40 | 24,64 | 24,97 | 1,09% | - |
| 18.09.2024 | 25,56 | 25,63 | 24,65 | 24,70 | -3,12% | - |
| 17.09.2024 | 25,15 | 26,06 | 24,98 | 25,49 | 1,55% | - |
| 16.09.2024 | 24,42 | 25,51 | 24,08 | 25,10 | 3,06% | - |
| 13.09.2024 | 23,76 | 24,77 | 23,53 | 24,36 | 2,74% | - |
| 12.09.2024 | 24,66 | 24,74 | 23,52 | 23,71 | -3,58% | - |
| 11.09.2024 | 23,96 | 24,69 | 23,61 | 24,59 | 2,08% | - |
| 10.09.2024 | 23,83 | 24,66 | 23,44 | 24,09 | 0,96% | - |
| 09.09.2024 | 24,76 | 25,01 | 23,86 | 23,86 | -3,38% | - |
| 06.09.2024 | 25,01 | 25,53 | 24,69 | 24,69 | -1,28% | - |
| 05.09.2024 | 24,37 | 25,34 | 24,30 | 25,01 | 2,61% | - |
| 04.09.2024 | 24,63 | 25,10 | 24,22 | 24,38 | -1,04% | - |
| 03.09.2024 | 23,35 | 24,89 | 23,12 | 24,63 | 5,50% | - |
| 02.09.2024 | 23,37 | 23,39 | 23,28 | 23,35 | 0,00% | - |
| 30.08.2024 | 23,45 | 23,65 | 22,92 | 23,35 | 0,02% | - |
| 29.08.2024 | 22,71 | 23,58 | 22,60 | 23,34 | 3,02% | 154,00 |
| 28.08.2024 | 23,49 | 23,52 | 22,55 | 22,66 | -2,87% | - |