43,000€
-0,46%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 43,15 | 43,15 | 43,10 | 43,10 | -0,23% | - |
| 13.08.2026 | 43,10 | 43,90 | 42,40 | 43,20 | 0,23% | 690,00 |
| 12.08.2026 | 42,80 | 43,55 | 42,70 | 43,10 | 0,94% | 348,00 |
| 11.08.2026 | 42,70 | 43,00 | 42,25 | 42,70 | -0,23% | - |
| 10.08.2026 | 43,25 | 43,80 | 42,50 | 42,80 | -0,93% | 3.799,00 |
| 07.08.2026 | 41,85 | 43,50 | 41,80 | 43,20 | 2,98% | - |
| 06.08.2026 | 42,00 | 43,25 | 41,55 | 41,95 | 0,00% | - |
| 05.08.2026 | 43,15 | 43,15 | 41,90 | 41,95 | -2,56% | 1.806,00 |
| 04.08.2026 | 42,05 | 43,45 | 42,05 | 43,05 | 2,62% | 1.634,00 |
| 03.08.2026 | 41,25 | 42,30 | 40,55 | 41,95 | 2,19% | - |
| 31.07.2026 | 41,50 | 41,85 | 40,20 | 41,05 | -0,73% | - |
| 30.07.2026 | 38,70 | 41,35 | 38,65 | 41,35 | 6,71% | - |
| 29.07.2026 | 39,85 | 40,00 | 38,65 | 38,75 | -2,64% | - |
| 28.07.2026 | 40,30 | 40,55 | 38,85 | 39,80 | -1,61% | - |
| 27.07.2026 | 40,65 | 40,95 | 39,85 | 40,45 | 0,37% | - |
| 24.07.2026 | 41,85 | 42,05 | 40,05 | 40,30 | -3,93% | 2.560,00 |
| 23.07.2026 | 40,60 | 41,95 | 40,60 | 41,95 | 1,94% | 1.950,00 |
| 22.07.2026 | 41,70 | 42,45 | 41,00 | 41,15 | -0,72% | 84,00 |
| 21.07.2026 | 40,85 | 41,65 | 40,45 | 41,45 | 1,84% | - |
| 20.07.2026 | 40,75 | 41,40 | 40,35 | 40,70 | -0,25% | - |
| 17.07.2026 | 40,05 | 41,55 | 39,90 | 40,80 | 0,25% | - |
| 16.07.2026 | 42,40 | 42,50 | 40,50 | 40,70 | -4,12% | 2.540,00 |
| 15.07.2026 | 42,75 | 43,15 | 41,95 | 42,45 | -0,59% | - |
| 14.07.2026 | 42,60 | 43,55 | 42,25 | 42,70 | 0,12% | - |
| 13.07.2026 | 43,70 | 44,10 | 42,55 | 42,65 | -2,74% | 920,00 |
| 10.07.2026 | 44,20 | 44,50 | 43,25 | 43,85 | -0,79% | 1.040,00 |
| 09.07.2026 | 44,30 | 44,95 | 44,05 | 44,20 | -0,11% | 38,00 |
| 08.07.2026 | 44,60 | 45,20 | 43,60 | 44,25 | -1,12% | 1.395,00 |
| 07.07.2026 | 46,00 | 46,10 | 44,65 | 44,75 | -2,61% | - |
| 06.07.2026 | 47,40 | 48,55 | 45,65 | 45,95 | -3,06% | 74.700,00 |
| 03.07.2026 | 47,20 | 47,40 | 45,95 | 47,40 | 0,96% | 15.860,00 |
| 02.07.2026 | 48,95 | 49,90 | 46,75 | 46,95 | -4,28% | - |
| 01.07.2026 | 47,75 | 49,75 | 46,95 | 49,05 | 2,08% | 9.629,00 |
| 30.06.2026 | 47,45 | 48,50 | 46,55 | 48,05 | 1,37% | 3.326,00 |
| 29.06.2026 | 38,20 | 48,30 | 38,05 | 47,40 | 23,92% | 4.687,00 |
| 26.06.2026 | 36,20 | 38,70 | 35,90 | 38,25 | 4,79% | - |
| 25.06.2026 | 36,90 | 38,00 | 35,70 | 36,50 | -1,22% | - |
| 24.06.2026 | 39,15 | 39,35 | 36,70 | 36,95 | -5,01% | - |
| 23.06.2026 | 37,80 | 39,50 | 36,40 | 38,90 | 2,64% | - |
| 22.06.2026 | 38,50 | 38,70 | 36,25 | 37,90 | -2,19% | 29.592,00 |
| 19.06.2026 | 38,85 | 39,10 | 38,70 | 38,75 | -0,26% | - |
| 18.06.2026 | 39,65 | 40,10 | 38,10 | 38,85 | -0,89% | 2.100,00 |
| 17.06.2026 | 37,40 | 40,20 | 36,80 | 39,20 | 4,67% | - |
| 16.06.2026 | 39,30 | 39,40 | 36,40 | 37,45 | -4,71% | 7.120,00 |
| 15.06.2026 | 41,65 | 41,90 | 38,50 | 39,30 | -3,91% | - |
| 12.06.2026 | 43,90 | 44,65 | 39,85 | 40,90 | -5,32% | 2.964,00 |
| 11.06.2026 | 39,65 | 43,35 | 39,55 | 43,20 | 8,27% | - |
| 10.06.2026 | 39,05 | 40,75 | 37,20 | 39,90 | 2,84% | 4.150,00 |
| 09.06.2026 | 41,25 | 42,45 | 37,80 | 38,80 | -5,60% | 8.395,00 |
| 08.06.2026 | 40,75 | 42,95 | 40,50 | 41,10 | 0,24% | - |
| 05.06.2026 | 44,35 | 45,40 | 39,90 | 41,00 | -8,58% | 4.390,00 |
| 04.06.2026 | 41,85 | 45,85 | 40,80 | 44,85 | 5,04% | 1.876,00 |
| 03.06.2026 | 42,60 | 46,35 | 42,35 | 42,70 | -0,35% | 6.215,00 |
| 02.06.2026 | 40,90 | 43,30 | 40,65 | 42,85 | 4,26% | 4.196,00 |
| 01.06.2026 | 44,55 | 44,80 | 41,00 | 41,10 | -7,54% | 6.760,00 |
| 29.05.2026 | 44,10 | 44,70 | 41,15 | 44,45 | 0,45% | 2.322,00 |
| 28.05.2026 | 43,40 | 44,85 | 43,40 | 44,25 | 0,00% | 2.530,00 |
| 27.05.2026 | 43,40 | 46,20 | 42,55 | 44,25 | 2,67% | 1.045,00 |
| 26.05.2026 | 42,95 | 47,20 | 42,35 | 43,10 | -2,27% | 1.090,00 |
| 25.05.2026 | 43,05 | 44,40 | 43,00 | 44,10 | 4,75% | 4.215,00 |
| 22.05.2026 | 39,85 | 42,20 | 39,20 | 42,10 | 6,99% | - |
| 21.05.2026 | 39,45 | 40,80 | 38,65 | 39,35 | 1,16% | 9.270,00 |
| 20.05.2026 | 37,40 | 39,20 | 37,05 | 38,90 | 3,60% | 480,00 |
| 19.05.2026 | 37,45 | 37,90 | 35,35 | 37,55 | 0,54% | - |
| 18.05.2026 | 35,65 | 38,55 | 35,30 | 37,35 | 2,89% | 8.800,00 |
| 15.05.2026 | 37,45 | 37,50 | 35,50 | 36,30 | -2,68% | 2.032,00 |
| 14.05.2026 | 36,85 | 38,20 | 35,70 | 37,30 | 1,36% | 2.375,00 |
| 13.05.2026 | 35,35 | 37,40 | 35,15 | 36,80 | 3,66% | 32.600,00 |
| 12.05.2026 | 36,65 | 36,75 | 34,60 | 35,50 | -3,14% | - |
| 11.05.2026 | 35,30 | 37,00 | 35,10 | 36,65 | 4,12% | 3.000,00 |
| 08.05.2026 | 34,35 | 35,60 | 33,55 | 35,20 | 2,77% | - |
| 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 |