22,790€
-0,78%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 26,12 | 27,01 | 26,01 | 26,74 | 2,08% | - |
| 24.03.2025 | 25,71 | 26,41 | 25,70 | 26,19 | 2,50% | 80,00 |
| 21.03.2025 | 25,45 | 25,73 | 24,96 | 25,55 | 0,10% | - |
| 20.03.2025 | 25,47 | 25,66 | 25,12 | 25,53 | 0,79% | - |
| 19.03.2025 | 25,12 | 25,54 | 25,02 | 25,33 | 0,96% | - |
| 18.03.2025 | 25,28 | 25,46 | 24,72 | 25,09 | -1,18% | - |
| 17.03.2025 | 25,24 | 25,54 | 24,95 | 25,39 | 0,12% | - |
| 14.03.2025 | 24,99 | 25,46 | 24,67 | 25,36 | 1,79% | 40,00 |
| 13.03.2025 | 25,11 | 25,29 | 24,45 | 24,91 | -1,62% | - |
| 12.03.2025 | 27,03 | 27,74 | 25,02 | 25,32 | -5,66% | 400,00 |
| 11.03.2025 | 27,55 | 27,64 | 26,39 | 26,84 | -1,90% | 64,00 |
| 10.03.2025 | 28,22 | 28,74 | 27,36 | 27,36 | -3,18% | - |
| 07.03.2025 | 28,03 | 28,49 | 27,72 | 28,26 | 0,62% | - |
| 06.03.2025 | 28,35 | 28,38 | 27,65 | 28,09 | -0,90% | - |
| 05.03.2025 | 28,49 | 28,51 | 27,81 | 28,34 | 0,07% | 360,00 |
| 04.03.2025 | 29,59 | 29,59 | 28,29 | 28,32 | -4,08% | - |
| 03.03.2025 | 30,50 | 30,53 | 29,50 | 29,53 | -2,88% | - |
| 28.02.2025 | 30,89 | 30,95 | 30,11 | 30,40 | -1,55% | - |
| 27.02.2025 | 30,69 | 31,33 | 30,40 | 30,88 | 1,41% | - |
| 26.02.2025 | 30,04 | 31,06 | 29,96 | 30,45 | 1,94% | 64,00 |
| 25.02.2025 | 30,08 | 30,16 | 29,55 | 29,87 | -0,47% | - |
| 24.02.2025 | 29,70 | 30,22 | 29,45 | 30,01 | 1,03% | - |
| 21.02.2025 | 30,67 | 30,81 | 29,51 | 29,71 | -2,89% | - |
| 20.02.2025 | 31,30 | 31,32 | 30,59 | 30,59 | -2,39% | - |
| 19.02.2025 | 31,09 | 31,82 | 30,85 | 31,34 | 0,89% | - |
| 18.02.2025 | 30,32 | 33,04 | 30,26 | 31,07 | 2,68% | 228,00 |
| 17.02.2025 | 30,26 | 30,32 | 30,20 | 30,26 | 0,33% | - |
| 14.02.2025 | 30,69 | 31,71 | 30,05 | 30,16 | -1,34% | - |
| 13.02.2025 | 26,67 | 31,97 | 26,65 | 30,57 | 14,52% | 180,00 |
| 12.02.2025 | 26,88 | 27,09 | 26,42 | 26,69 | -0,48% | - |
| 11.02.2025 | 27,12 | 27,40 | 26,58 | 26,82 | -1,16% | - |
| 10.02.2025 | 27,65 | 28,17 | 27,02 | 27,14 | -1,42% | - |
| 07.02.2025 | 27,59 | 27,92 | 27,28 | 27,53 | 0,09% | - |
| 06.02.2025 | 28,09 | 28,88 | 27,41 | 27,50 | -1,56% | - |
| 05.02.2025 | 28,23 | 28,24 | 27,19 | 27,94 | 1,64% | - |
| 04.02.2025 | 27,57 | 28,31 | 27,32 | 27,49 | -0,40% | - |
| 03.02.2025 | 27,60 | 27,95 | 26,95 | 27,60 | -0,36% | - |
| 31.01.2025 | 27,39 | 28,00 | 27,17 | 27,70 | 1,39% | - |
| 30.01.2025 | 27,40 | 27,61 | 26,72 | 27,32 | 0,33% | - |
| 29.01.2025 | 28,92 | 29,12 | 27,07 | 27,23 | -5,68% | - |
| 28.01.2025 | 28,53 | 29,29 | 28,51 | 28,87 | 1,51% | - |
| 27.01.2025 | 29,49 | 29,59 | 28,23 | 28,44 | -3,81% | - |
| 24.01.2025 | 28,61 | 29,77 | 28,21 | 29,56 | 4,73% | - |
| 23.01.2025 | 28,04 | 28,37 | 26,89 | 28,23 | 0,86% | - |
| 22.01.2025 | 28,18 | 28,86 | 27,47 | 27,99 | -0,52% | - |
| 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% | - |