17,078€
0,86%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 17,00 | 17,21 | 17,00 | 17,21 | 1,65% | - |
| 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 |
| 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% | - |