21,270€
-0,68%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 22,77 | 22,78 | 21,16 | 21,82 | 1,46% | - |
| 24.07.2025 | 27,54 | 28,73 | 21,03 | 21,51 | -21,91% | 150,00 |
| 23.07.2025 | 27,40 | 27,91 | 26,94 | 27,54 | 1,49% | - |
| 22.07.2025 | 27,45 | 27,54 | 26,62 | 27,14 | -1,09% | 400,00 |
| 21.07.2025 | 27,69 | 28,59 | 27,18 | 27,44 | -0,67% | 72,00 |
| 18.07.2025 | 27,81 | 28,09 | 27,30 | 27,62 | -0,23% | - |
| 17.07.2025 | 26,84 | 27,89 | 26,84 | 27,69 | 3,44% | 300,00 |
| 16.07.2025 | 27,02 | 27,56 | 26,20 | 26,77 | -1,24% | - |
| 15.07.2025 | 27,24 | 27,53 | 27,07 | 27,10 | -0,33% | - |
| 14.07.2025 | 26,77 | 27,30 | 26,68 | 27,19 | 1,04% | - |
| 11.07.2025 | 27,37 | 27,41 | 26,74 | 26,91 | -1,95% | 50,00 |
| 10.07.2025 | 26,69 | 27,98 | 26,65 | 27,45 | 2,64% | - |
| 09.07.2025 | 27,16 | 27,44 | 26,64 | 26,74 | -1,62% | - |
| 08.07.2025 | 27,43 | 27,90 | 27,06 | 27,18 | -0,49% | 5.000,00 |
| 07.07.2025 | 26,87 | 27,54 | 26,74 | 27,32 | 2,11% | - |
| 04.07.2025 | 26,94 | 26,94 | 26,73 | 26,75 | -1,09% | - |
| 03.07.2025 | 26,87 | 27,33 | 26,60 | 27,05 | 1,20% | - |
| 02.07.2025 | 26,16 | 26,74 | 25,84 | 26,73 | 2,97% | 150,00 |
| 01.07.2025 | 25,59 | 26,22 | 25,37 | 25,96 | 1,27% | - |
| 30.06.2025 | 25,82 | 25,98 | 25,30 | 25,63 | -0,08% | - |
| 27.06.2025 | 25,33 | 25,86 | 25,01 | 25,65 | 1,66% | - |
| 26.06.2025 | 24,73 | 25,29 | 24,59 | 25,23 | 2,15% | - |
| 25.06.2025 | 24,96 | 25,21 | 24,65 | 24,70 | -0,86% | - |
| 24.06.2025 | 25,46 | 25,67 | 24,76 | 24,92 | -1,15% | - |
| 23.06.2025 | 24,67 | 25,32 | 24,61 | 25,21 | 2,13% | - |
| 20.06.2025 | 24,92 | 25,30 | 24,68 | 24,68 | 0,16% | - |
| 19.06.2025 | 25,05 | 25,06 | 24,64 | 24,64 | -1,60% | - |
| 18.06.2025 | 24,89 | 25,43 | 24,82 | 25,04 | 0,64% | - |
| 17.06.2025 | 25,30 | 25,54 | 24,38 | 24,88 | -2,07% | - |
| 16.06.2025 | 24,93 | 25,47 | 24,51 | 25,41 | 2,50% | - |
| 13.06.2025 | 24,75 | 25,32 | 24,68 | 24,79 | -1,88% | - |
| 12.06.2025 | 24,83 | 25,33 | 24,61 | 25,26 | 0,78% | - |
| 11.06.2025 | 25,37 | 25,59 | 24,88 | 25,07 | -1,09% | - |
| 10.06.2025 | 25,13 | 25,41 | 24,64 | 25,34 | 1,22% | - |
| 09.06.2025 | 24,41 | 25,57 | 24,35 | 25,04 | 2,69% | 60,00 |
| 06.06.2025 | 23,35 | 24,44 | 23,24 | 24,38 | 5,11% | - |
| 05.06.2025 | 23,12 | 23,35 | 22,90 | 23,20 | 0,48% | - |
| 04.06.2025 | 23,07 | 23,27 | 22,70 | 23,09 | 0,46% | - |
| 03.06.2025 | 22,60 | 23,08 | 22,46 | 22,98 | 1,75% | - |
| 02.06.2025 | 22,23 | 22,90 | 22,02 | 22,59 | 0,96% | - |
| 30.05.2025 | 22,53 | 22,68 | 22,17 | 22,37 | -0,47% | - |
| 29.05.2025 | 23,25 | 23,75 | 22,05 | 22,48 | -1,25% | - |
| 28.05.2025 | 23,17 | 23,45 | 22,64 | 22,76 | -1,71% | - |
| 27.05.2025 | 22,42 | 23,55 | 22,37 | 23,16 | 3,23% | - |
| 26.05.2025 | 22,37 | 22,48 | 22,34 | 22,43 | 1,08% | - |
| 23.05.2025 | 22,58 | 22,66 | 21,74 | 22,19 | -1,92% | - |
| 22.05.2025 | 22,41 | 22,76 | 22,19 | 22,63 | 1,28% | - |
| 21.05.2025 | 22,74 | 22,93 | 22,12 | 22,34 | -2,47% | - |
| 20.05.2025 | 22,32 | 23,12 | 22,20 | 22,91 | 2,12% | - |
| 19.05.2025 | 22,52 | 22,64 | 22,11 | 22,43 | -1,75% | - |
| 16.05.2025 | 22,90 | 23,21 | 22,75 | 22,83 | -0,44% | - |
| 15.05.2025 | 22,62 | 23,10 | 22,51 | 22,93 | 1,12% | 400,00 |
| 14.05.2025 | 22,67 | 23,16 | 22,16 | 22,68 | -1,11% | - |
| 13.05.2025 | 24,20 | 24,50 | 22,92 | 22,93 | -5,70% | - |
| 12.05.2025 | 24,09 | 25,10 | 24,05 | 24,32 | 3,56% | - |
| 09.05.2025 | 23,18 | 23,79 | 22,93 | 23,48 | 1,25% | - |
| 08.05.2025 | 23,52 | 23,71 | 22,89 | 23,19 | -0,41% | - |
| 07.05.2025 | 23,28 | 23,44 | 22,87 | 23,29 | 0,87% | 68,00 |
| 06.05.2025 | 22,74 | 23,21 | 22,16 | 23,09 | 1,38% | - |
| 05.05.2025 | 22,07 | 22,93 | 21,91 | 22,77 | 2,29% | - |
| 02.05.2025 | 21,57 | 22,39 | 21,23 | 22,26 | 4,58% | - |
| 30.04.2025 | 21,29 | 21,34 | 20,63 | 21,29 | 0,42% | - |
| 29.04.2025 | 21,22 | 21,47 | 20,85 | 21,20 | 0,26% | - |
| 28.04.2025 | 20,25 | 21,52 | 20,25 | 21,14 | 3,70% | - |
| 25.04.2025 | 20,36 | 20,50 | 19,78 | 20,39 | 0,72% | - |
| 24.04.2025 | 19,00 | 20,43 | 18,86 | 20,24 | 6,26% | - |
| 23.04.2025 | 19,33 | 20,29 | 18,88 | 19,05 | 0,69% | - |
| 22.04.2025 | 20,28 | 20,65 | 17,33 | 18,92 | -9,46% | - |
| 17.04.2025 | 21,19 | 21,25 | 20,74 | 20,90 | -0,17% | - |
| 16.04.2025 | 21,10 | 21,42 | 20,67 | 20,93 | -2,36% | - |
| 15.04.2025 | 21,44 | 22,08 | 21,35 | 21,44 | 0,05% | - |
| 14.04.2025 | 21,44 | 22,35 | 21,26 | 21,43 | 0,12% | - |
| 11.04.2025 | 21,70 | 21,80 | 20,52 | 21,40 | -0,72% | - |
| 10.04.2025 | 22,38 | 22,45 | 21,30 | 21,56 | -4,48% | - |
| 09.04.2025 | 20,02 | 22,71 | 19,77 | 22,57 | 9,14% | - |
| 08.04.2025 | 21,49 | 22,48 | 20,29 | 20,68 | -2,93% | - |
| 07.04.2025 | 21,64 | 22,84 | 20,92 | 21,30 | -5,25% | - |
| 04.04.2025 | 23,07 | 23,19 | 21,95 | 22,48 | -3,00% | - |
| 03.04.2025 | 24,10 | 24,15 | 23,18 | 23,18 | -7,02% | 390,00 |
| 02.04.2025 | 25,31 | 25,35 | 24,73 | 24,93 | -1,52% | - |
| 01.04.2025 | 25,25 | 25,60 | 24,66 | 25,31 | 0,16% | - |
| 31.03.2025 | 25,34 | 25,53 | 24,69 | 25,27 | -0,80% | - |
| 28.03.2025 | 27,35 | 27,42 | 25,44 | 25,48 | -5,44% | - |
| 27.03.2025 | 27,50 | 27,94 | 26,79 | 26,94 | -1,35% | - |
| 26.03.2025 | 26,92 | 27,84 | 26,70 | 27,31 | 2,15% | - |