29,170€
2,64%
Echtzeit-Aktienkurs Iridium Communications
Bid:
Ask:
Aktienkurse zur Iridium Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.08.2024 | 23,45 | 23,59 | 22,81 | 23,33 | -0,41% | - |
| 26.08.2024 | 23,77 | 24,29 | 23,37 | 23,42 | -1,08% | - |
| 23.08.2024 | 23,86 | 24,30 | 23,62 | 23,68 | -0,42% | - |
| 22.08.2024 | 24,03 | 24,61 | 23,54 | 23,78 | -0,88% | - |
| 21.08.2024 | 24,37 | 24,41 | 23,69 | 23,99 | -1,15% | - |
| 20.08.2024 | 24,93 | 25,01 | 23,86 | 24,27 | -2,39% | - |
| 19.08.2024 | 24,55 | 25,24 | 24,48 | 24,86 | 1,28% | - |
| 16.08.2024 | 25,29 | 25,48 | 24,48 | 24,55 | -2,60% | - |
| 15.08.2024 | 24,18 | 25,30 | 24,09 | 25,20 | 4,46% | - |
| 14.08.2024 | 24,48 | 24,71 | 23,93 | 24,13 | -1,23% | - |
| 13.08.2024 | 24,70 | 24,79 | 24,15 | 24,43 | -1,35% | - |
| 12.08.2024 | 24,44 | 24,83 | 24,23 | 24,76 | 1,45% | - |
| 09.08.2024 | 25,09 | 25,27 | 24,21 | 24,41 | -2,61% | - |
| 08.08.2024 | 24,56 | 25,34 | 24,47 | 25,06 | 1,87% | - |
| 07.08.2024 | 24,87 | 25,61 | 24,55 | 24,60 | -0,06% | - |
| 06.08.2024 | 25,11 | 25,35 | 24,59 | 24,62 | -0,51% | - |
| 05.08.2024 | 25,17 | 25,45 | 24,01 | 24,74 | -4,33% | - |
| 02.08.2024 | 26,57 | 26,59 | 25,45 | 25,86 | -3,15% | - |
| 01.08.2024 | 26,59 | 26,88 | 26,21 | 26,70 | 0,68% | - |
| 31.07.2024 | 26,54 | 27,12 | 25,94 | 26,52 | 0,40% | - |
| 30.07.2024 | 26,63 | 27,00 | 26,34 | 26,42 | -0,55% | - |
| 29.07.2024 | 26,93 | 27,57 | 26,36 | 26,56 | -0,73% | - |
| 26.07.2024 | 25,78 | 26,86 | 25,46 | 26,76 | 4,47% | - |
| 25.07.2024 | 24,44 | 26,09 | 24,27 | 25,61 | 4,96% | - |
| 24.07.2024 | 25,63 | 25,99 | 24,25 | 24,40 | -4,76% | - |
| 23.07.2024 | 23,84 | 27,35 | 23,82 | 25,62 | 7,62% | - |
| 22.07.2024 | 23,73 | 23,85 | 23,26 | 23,81 | 0,38% | - |
| 19.07.2024 | 24,18 | 24,39 | 23,56 | 23,72 | -1,66% | - |
| 18.07.2024 | 24,64 | 25,08 | 24,09 | 24,12 | -1,67% | - |