44,250€
0,11%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 44,30 | 44,95 | 44,10 | 44,25 | 0,00% | 31,00 |
| 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 |
| 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 |