35,200€
2,92%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 34,35 | 35,60 | 33,55 | 35,25 | 2,92% | - |
| 07.05.2026 | 34,55 | 34,85 | 33,30 | 34,25 | -0,72% | - |
| 06.05.2026 | 33,50 | 34,75 | 33,20 | 34,50 | 2,83% | 1.580,00 |
| 05.05.2026 | 34,30 | 34,65 | 32,90 | 33,55 | -1,61% | 12.025,00 |
| 04.05.2026 | 33,75 | 34,70 | 32,80 | 34,10 | 2,40% | 493,00 |
| 30.04.2026 | 31,00 | 33,40 | 30,80 | 33,30 | 6,73% | - |
| 29.04.2026 | 32,30 | 32,30 | 30,75 | 31,20 | -2,35% | - |
| 28.04.2026 | 31,95 | 32,95 | 31,25 | 31,95 | 0,31% | 100,00 |
| 27.04.2026 | 33,10 | 33,85 | 30,55 | 31,85 | -4,21% | 3.000,00 |
| 24.04.2026 | 34,95 | 35,05 | 31,60 | 33,25 | -5,00% | 842,00 |
| 23.04.2026 | 34,65 | 36,45 | 31,40 | 35,00 | 1,30% | 5.528,00 |
| 22.04.2026 | 37,00 | 37,65 | 34,35 | 34,55 | -5,86% | 2.020,00 |
| 21.04.2026 | 35,60 | 37,35 | 35,55 | 36,70 | 3,67% | 1.202,00 |
| 20.04.2026 | 35,50 | 36,30 | 35,00 | 35,40 | -0,28% | 5.188,00 |
| 17.04.2026 | 36,80 | 37,55 | 35,20 | 35,50 | -3,40% | 14.470,00 |
| 16.04.2026 | 32,65 | 36,85 | 32,20 | 36,75 | 14,31% | 8.085,00 |
| 15.04.2026 | 31,65 | 32,35 | 30,50 | 32,15 | 4,89% | - |
| 14.04.2026 | 31,05 | 33,15 | 29,55 | 30,65 | 2,34% | - |
| 13.04.2026 | 28,95 | 30,00 | 28,80 | 29,95 | 3,28% | 5.280,00 |
| 10.04.2026 | 29,65 | 29,85 | 28,35 | 29,00 | -2,03% | 7.335,00 |
| 09.04.2026 | 29,65 | 30,20 | 29,40 | 29,60 | -0,17% | 12.625,00 |
| 08.04.2026 | 29,60 | 30,05 | 28,80 | 29,65 | 2,77% | 719,00 |
| 07.04.2026 | 28,35 | 29,15 | 27,65 | 28,85 | 1,05% | - |
| 02.04.2026 | 25,59 | 28,55 | 24,85 | 28,55 | 15,92% | 13.977,00 |
| 01.04.2026 | 24,22 | 25,31 | 23,91 | 24,63 | 2,65% | - |
| 31.03.2026 | 23,58 | 24,20 | 23,47 | 24,00 | 2,54% | - |
| 30.03.2026 | 24,34 | 24,67 | 22,97 | 23,40 | -3,43% | 432,00 |
| 27.03.2026 | 24,74 | 24,84 | 23,72 | 24,23 | -1,68% | - |
| 26.03.2026 | 25,36 | 25,86 | 24,48 | 24,65 | -2,59% | 16.980,00 |
| 25.03.2026 | 23,43 | 26,17 | 23,15 | 25,30 | 8,63% | 25.600,00 |
| 24.03.2026 | 22,77 | 23,45 | 22,43 | 23,29 | 2,67% | - |
| 23.03.2026 | 22,00 | 22,71 | 20,86 | 22,69 | 3,00% | 10.775,00 |
| 20.03.2026 | 22,72 | 23,13 | 21,74 | 22,03 | -3,10% | 1.200,00 |
| 19.03.2026 | 22,32 | 23,05 | 21,81 | 22,73 | 2,18% | 1.400,00 |
| 18.03.2026 | 22,94 | 23,33 | 22,20 | 22,25 | -2,31% | 3.713,00 |
| 17.03.2026 | 21,66 | 23,01 | 21,55 | 22,77 | 4,88% | 869,00 |
| 16.03.2026 | 21,70 | 21,90 | 21,09 | 21,71 | -0,07% | - |
| 13.03.2026 | 21,51 | 21,95 | 21,25 | 21,73 | 0,84% | - |
| 12.03.2026 | 21,30 | 22,38 | 20,72 | 21,55 | 0,63% | - |
| 11.03.2026 | 21,39 | 21,66 | 21,04 | 21,41 | -0,05% | - |
| 10.03.2026 | 20,88 | 21,60 | 20,54 | 21,42 | 2,68% | - |
| 09.03.2026 | 20,37 | 21,06 | 20,21 | 20,86 | 1,56% | 3.960,00 |
| 06.03.2026 | 20,76 | 20,86 | 20,24 | 20,54 | -0,58% | 24.000,00 |
| 05.03.2026 | 21,11 | 21,26 | 20,22 | 20,66 | -1,92% | - |
| 04.03.2026 | 20,56 | 21,25 | 20,52 | 21,07 | 1,96% | - |
| 03.03.2026 | 21,14 | 21,28 | 20,36 | 20,66 | -2,62% | - |
| 02.03.2026 | 20,22 | 21,26 | 20,05 | 21,22 | 4,71% | 2.370,00 |
| 27.02.2026 | 18,93 | 20,31 | 18,76 | 20,26 | 6,56% | - |
| 26.02.2026 | 19,96 | 20,09 | 19,00 | 19,01 | -5,02% | - |
| 25.02.2026 | 20,21 | 20,70 | 19,85 | 20,02 | -1,41% | - |
| 24.02.2026 | 19,62 | 20,78 | 19,59 | 20,31 | 3,24% | - |
| 23.02.2026 | 19,27 | 19,68 | 19,10 | 19,67 | 1,15% | - |
| 20.02.2026 | 19,67 | 19,71 | 19,23 | 19,45 | -0,82% | - |
| 19.02.2026 | 19,57 | 19,73 | 19,26 | 19,61 | 0,11% | - |
| 18.02.2026 | 19,89 | 20,02 | 19,29 | 19,58 | -1,39% | 1.260,00 |
| 17.02.2026 | 19,70 | 20,03 | 19,10 | 19,86 | 1,35% | 31.390,00 |
| 16.02.2026 | 19,68 | 19,89 | 19,41 | 19,60 | 0,39% | 46.500,00 |
| 13.02.2026 | 18,62 | 20,14 | 18,37 | 19,52 | 29,26% | 38.936,00 |
| 12.02.2026 | 15,74 | 18,92 | 14,87 | 15,10 | -2,89% | 1.233,00 |
| 11.02.2026 | 17,10 | 17,40 | 15,55 | 15,55 | -8,87% | 4.750,00 |
| 10.02.2026 | 17,33 | 17,46 | 16,91 | 17,06 | -1,63% | 30.240,00 |
| 09.02.2026 | 16,84 | 17,45 | 16,74 | 17,35 | 2,75% | - |
| 06.02.2026 | 16,08 | 16,96 | 15,86 | 16,88 | 4,52% | 7.800,00 |
| 05.02.2026 | 16,61 | 16,61 | 15,77 | 16,15 | -2,32% | 2.940,00 |
| 04.02.2026 | 16,51 | 17,17 | 16,23 | 16,53 | -0,49% | 3.500,00 |
| 03.02.2026 | 16,82 | 17,26 | 16,23 | 16,62 | -0,81% | - |
| 02.02.2026 | 16,71 | 17,12 | 16,20 | 16,75 | -0,27% | 31.260,00 |
| 30.01.2026 | 17,32 | 17,91 | 16,71 | 16,80 | -3,56% | - |
| 29.01.2026 | 17,70 | 17,99 | 17,23 | 17,42 | -1,78% | - |
| 28.01.2026 | 17,71 | 18,17 | 17,61 | 17,73 | 0,64% | 7.060,00 |
| 27.01.2026 | 17,42 | 17,77 | 17,33 | 17,62 | 0,96% | 13.760,00 |
| 26.01.2026 | 18,51 | 18,51 | 17,19 | 17,45 | -5,32% | 7.774,00 |
| 23.01.2026 | 19,29 | 19,33 | 18,05 | 18,43 | -1,18% | 12.930,00 |
| 22.01.2026 | 17,38 | 18,80 | 17,31 | 18,65 | 10,98% | 2.600,00 |
| 21.01.2026 | 16,41 | 17,13 | 16,16 | 16,81 | 3,08% | 10.830,00 |
| 20.01.2026 | 16,19 | 16,93 | 15,52 | 16,30 | 0,41% | - |
| 19.01.2026 | 16,26 | 16,31 | 16,22 | 16,24 | -1,01% | 235,00 |
| 16.01.2026 | 16,63 | 16,63 | 15,57 | 16,40 | -1,13% | - |
| 15.01.2026 | 17,07 | 17,16 | 16,44 | 16,59 | -1,93% | - |
| 14.01.2026 | 16,98 | 17,07 | 16,44 | 16,92 | 0,58% | - |
| 13.01.2026 | 16,77 | 17,15 | 16,61 | 16,82 | 0,41% | 3.700,00 |
| 12.01.2026 | 16,50 | 17,02 | 16,36 | 16,75 | 1,40% | 2.100,00 |
| 09.01.2026 | 16,05 | 16,63 | 15,98 | 16,52 | 3,95% | - |
| 08.01.2026 | 15,36 | 16,41 | 15,32 | 15,89 | 3,20% | - |
| 07.01.2026 | 15,84 | 15,90 | 15,37 | 15,40 | -2,36% | - |
| 06.01.2026 | 15,66 | 16,06 | 15,35 | 15,77 | 2,29% | - |
| 05.01.2026 | 15,28 | 15,80 | 15,15 | 15,42 | 1,18% | 2.695,00 |
| 02.01.2026 | 14,80 | 15,32 | 14,75 | 15,24 | 4,42% | - |
| 30.12.2025 | 14,59 | 14,62 | 14,52 | 14,60 | -0,03% | - |
| 29.12.2025 | 14,65 | 14,77 | 14,42 | 14,60 | -1,93% | - |
| 23.12.2025 | 15,31 | 15,39 | 14,81 | 14,89 | -3,07% | - |
| 22.12.2025 | 14,85 | 15,62 | 14,73 | 15,36 | 6,57% | - |
| 19.12.2025 | 14,14 | 14,57 | 14,01 | 14,41 | 3,13% | - |
| 18.12.2025 | 14,17 | 14,32 | 13,87 | 13,98 | -3,23% | - |
| 17.12.2025 | 14,45 | 14,47 | 14,44 | 14,44 | 0,13% | - |
| 16.12.2025 | 14,94 | 15,09 | 14,30 | 14,42 | -4,42% | - |
| 15.12.2025 | 16,07 | 16,08 | 14,82 | 15,09 | -6,55% | - |
| 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% | - |