15,940€
0,49%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 16,11 | 16,42 | 15,88 | 16,15 | 1,80% | - |
| 11.12.2025 | 16,15 | 16,20 | 15,73 | 15,86 | -3,17% | - |
| 10.12.2025 | 15,27 | 16,48 | 15,09 | 16,38 | 8,07% | - |
| 09.12.2025 | 15,31 | 15,35 | 14,88 | 15,16 | -0,43% | - |
| 08.12.2025 | 15,71 | 16,15 | 15,00 | 15,23 | 0,23% | - |
| 05.12.2025 | 15,07 | 15,57 | 14,89 | 15,19 | 0,80% | - |
| 04.12.2025 | 14,73 | 15,30 | 14,61 | 15,07 | 3,61% | - |
| 03.12.2025 | 14,39 | 14,71 | 14,25 | 14,55 | 1,18% | - |
| 02.12.2025 | 14,20 | 14,50 | 14,06 | 14,38 | 1,84% | - |
| 01.12.2025 | 14,17 | 14,25 | 13,88 | 14,12 | -0,53% | - |
| 28.11.2025 | 14,24 | 14,38 | 14,13 | 14,19 | -0,09% | - |
| 27.11.2025 | 14,20 | 14,22 | 14,18 | 14,20 | 0,41% | - |
| 26.11.2025 | 14,25 | 14,30 | 14,12 | 14,15 | -0,32% | - |
| 25.11.2025 | 14,17 | 14,30 | 14,08 | 14,19 | 0,85% | - |
| 24.11.2025 | 13,99 | 14,13 | 13,86 | 14,07 | 1,52% | - |
| 21.11.2025 | 13,77 | 14,09 | 13,59 | 13,86 | 0,67% | - |
| 20.11.2025 | 14,22 | 14,24 | 13,71 | 13,77 | -1,76% | - |
| 19.11.2025 | 13,95 | 14,24 | 13,82 | 14,02 | 0,83% | - |
| 18.11.2025 | 13,94 | 14,14 | 13,84 | 13,90 | -1,49% | 200,00 |
| 17.11.2025 | 14,29 | 14,33 | 14,05 | 14,11 | -1,95% | - |
| 14.11.2025 | 14,36 | 14,51 | 14,00 | 14,39 | -1,00% | - |
| 13.11.2025 | 14,59 | 14,64 | 14,34 | 14,54 | 0,05% | - |
| 12.11.2025 | 14,46 | 14,84 | 14,46 | 14,53 | 0,82% | - |
| 11.11.2025 | 14,29 | 14,66 | 14,21 | 14,41 | 0,28% | - |
| 10.11.2025 | 14,55 | 14,85 | 14,26 | 14,37 | -0,85% | - |
| 07.11.2025 | 14,73 | 14,75 | 14,30 | 14,49 | -3,11% | - |
| 06.11.2025 | 15,59 | 15,71 | 14,89 | 14,96 | -4,05% | - |
| 05.11.2025 | 15,56 | 15,92 | 15,46 | 15,59 | 0,55% | 14,00 |
| 04.11.2025 | 16,00 | 16,09 | 15,46 | 15,51 | -1,74% | - |
| 03.11.2025 | 16,63 | 16,68 | 15,78 | 15,78 | -4,59% | - |
| 31.10.2025 | 15,26 | 16,68 | 15,11 | 16,54 | 8,64% | 70,00 |
| 30.10.2025 | 14,75 | 15,37 | 14,47 | 15,23 | 4,03% | - |
| 29.10.2025 | 14,91 | 15,10 | 14,47 | 14,64 | -2,34% | - |
| 28.10.2025 | 15,39 | 15,52 | 14,83 | 14,99 | -1,45% | - |
| 27.10.2025 | 15,74 | 15,84 | 14,96 | 15,21 | -2,59% | - |
| 24.10.2025 | 15,92 | 15,98 | 15,20 | 15,61 | -0,91% | - |
| 23.10.2025 | 17,25 | 18,01 | 14,99 | 15,75 | -5,50% | 3.684,00 |
| 22.10.2025 | 16,38 | 16,78 | 15,96 | 16,67 | -1,01% | - |
| 21.10.2025 | 16,07 | 17,12 | 16,04 | 16,84 | 5,02% | - |
| 20.10.2025 | 16,05 | 16,44 | 15,98 | 16,04 | 1,69% | - |
| 17.10.2025 | 15,89 | 16,12 | 15,46 | 15,77 | -1,67% | - |
| 16.10.2025 | 16,53 | 16,69 | 16,04 | 16,04 | -2,42% | - |
| 15.10.2025 | 16,50 | 16,81 | 16,19 | 16,43 | 0,13% | - |
| 14.10.2025 | 16,12 | 16,46 | 15,86 | 16,41 | -0,05% | 100,00 |
| 13.10.2025 | 16,15 | 16,62 | 15,95 | 16,42 | 4,21% | - |
| 10.10.2025 | 17,08 | 17,27 | 15,70 | 15,76 | -7,67% | 110,00 |
| 09.10.2025 | 17,00 | 17,28 | 16,82 | 17,06 | 0,77% | - |
| 08.10.2025 | 16,75 | 17,08 | 16,59 | 16,93 | 1,46% | - |
| 07.10.2025 | 17,12 | 17,45 | 16,56 | 16,69 | -1,88% | - |
| 06.10.2025 | 16,09 | 17,01 | 16,07 | 17,01 | 8,67% | - |
| 03.10.2025 | 15,93 | 16,05 | 15,65 | 15,65 | -0,63% | - |
| 02.10.2025 | 15,07 | 15,75 | 15,03 | 15,75 | 5,72% | - |
| 01.10.2025 | 14,78 | 15,14 | 14,70 | 14,90 | 0,76% | - |
| 30.09.2025 | 14,75 | 14,80 | 14,56 | 14,79 | -0,30% | 36,00 |
| 29.09.2025 | 15,13 | 15,31 | 14,76 | 14,83 | -1,47% | - |
| 26.09.2025 | 14,95 | 15,67 | 14,88 | 15,06 | 1,93% | - |
| 25.09.2025 | 14,89 | 14,93 | 14,66 | 14,77 | -0,53% | - |
| 24.09.2025 | 15,09 | 15,21 | 14,75 | 14,85 | -0,77% | - |
| 23.09.2025 | 15,38 | 15,47 | 14,96 | 14,96 | -2,48% | - |
| 22.09.2025 | 15,41 | 15,53 | 15,12 | 15,34 | -0,82% | - |
| 19.09.2025 | 15,96 | 16,10 | 15,38 | 15,47 | -3,01% | - |
| 18.09.2025 | 15,69 | 16,05 | 15,52 | 15,95 | 1,98% | 200,00 |
| 17.09.2025 | 15,34 | 15,72 | 15,28 | 15,64 | 1,92% | - |
| 16.09.2025 | 15,48 | 15,54 | 15,06 | 15,35 | -0,49% | - |
| 15.09.2025 | 15,23 | 15,53 | 15,21 | 15,42 | 0,08% | 200,00 |
| 12.09.2025 | 15,67 | 15,88 | 15,35 | 15,41 | -1,71% | - |
| 11.09.2025 | 15,39 | 15,81 | 14,58 | 15,68 | 0,84% | 200,00 |
| 10.09.2025 | 16,38 | 16,56 | 15,55 | 15,55 | -8,04% | 105,00 |
| 09.09.2025 | 18,20 | 18,70 | 16,69 | 16,91 | -13,07% | - |
| 08.09.2025 | 21,48 | 21,53 | 19,45 | 19,45 | -9,27% | 45,00 |
| 05.09.2025 | 21,15 | 21,61 | 20,88 | 21,44 | 1,47% | - |
| 04.09.2025 | 21,24 | 21,30 | 20,82 | 21,13 | -0,14% | - |
| 03.09.2025 | 21,20 | 21,44 | 20,92 | 21,16 | -0,61% | - |
| 02.09.2025 | 21,29 | 21,43 | 20,99 | 21,29 | -0,05% | - |
| 01.09.2025 | 21,24 | 21,33 | 21,21 | 21,30 | 0,19% | - |
| 29.08.2025 | 21,13 | 21,33 | 20,95 | 21,26 | 0,83% | - |
| 28.08.2025 | 21,59 | 21,69 | 20,86 | 21,08 | -1,89% | - |
| 27.08.2025 | 21,30 | 21,75 | 21,12 | 21,49 | 1,27% | - |
| 26.08.2025 | 21,37 | 21,66 | 21,16 | 21,22 | -0,79% | - |
| 25.08.2025 | 21,40 | 21,49 | 21,07 | 21,39 | 0,38% | - |
| 22.08.2025 | 20,88 | 21,49 | 20,80 | 21,31 | 2,43% | 200,00 |
| 21.08.2025 | 20,75 | 20,81 | 20,39 | 20,80 | 0,48% | 150,00 |
| 20.08.2025 | 20,53 | 20,72 | 20,15 | 20,70 | 0,75% | - |
| 19.08.2025 | 21,13 | 21,31 | 20,55 | 20,55 | -2,79% | - |
| 18.08.2025 | 21,46 | 21,73 | 21,02 | 21,14 | -1,17% | - |
| 15.08.2025 | 21,53 | 21,69 | 21,19 | 21,39 | -0,14% | - |
| 14.08.2025 | 21,34 | 21,60 | 21,08 | 21,42 | 0,45% | - |
| 13.08.2025 | 21,38 | 21,61 | 20,91 | 21,32 | 0,07% | - |
| 12.08.2025 | 20,55 | 21,36 | 20,37 | 21,31 | 4,13% | - |
| 11.08.2025 | 20,51 | 20,62 | 20,29 | 20,46 | 0,02% | - |
| 08.08.2025 | 20,46 | 20,61 | 20,30 | 20,46 | 0,57% | - |
| 07.08.2025 | 20,68 | 21,09 | 19,97 | 20,34 | -1,53% | - |
| 06.08.2025 | 21,65 | 21,71 | 20,63 | 20,66 | -3,89% | - |
| 05.08.2025 | 21,49 | 21,97 | 21,33 | 21,49 | 0,92% | - |
| 04.08.2025 | 21,04 | 21,55 | 20,95 | 21,30 | 1,89% | - |
| 01.08.2025 | 21,40 | 21,40 | 20,58 | 20,90 | -2,45% | - |
| 31.07.2025 | 21,76 | 21,93 | 21,22 | 21,43 | -1,70% | 92,00 |
| 30.07.2025 | 21,41 | 21,90 | 21,35 | 21,80 | 2,20% | - |
| 29.07.2025 | 22,15 | 22,44 | 21,25 | 21,33 | -3,18% | - |
| 28.07.2025 | 22,13 | 22,89 | 21,76 | 22,03 | 0,94% | 229,00 |