39,150€
-0,38%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 39,35 | 39,50 | 38,80 | 39,10 | -0,51% | 4.165,00 |
| 19.10.2026 | 39,15 | 39,80 | 38,95 | 39,30 | 0,77% | 2.880,00 |
| 16.10.2026 | 40,15 | 40,20 | 38,80 | 39,00 | -2,86% | 100,00 |
| 15.10.2026 | 40,65 | 40,85 | 39,05 | 40,15 | -2,31% | 2.337,00 |
| 14.10.2026 | 41,75 | 42,00 | 40,90 | 41,10 | -1,56% | - |
| 13.10.2026 | 42,05 | 42,15 | 41,35 | 41,75 | -1,07% | 1.381,00 |
| 12.10.2026 | 42,45 | 42,55 | 42,05 | 42,20 | -0,47% | - |
| 09.10.2026 | 42,40 | 42,65 | 42,05 | 42,40 | -0,12% | 25.089,00 |
| 08.10.2026 | 43,10 | 43,10 | 42,20 | 42,45 | -1,74% | 2.000,00 |
| 07.10.2026 | 43,60 | 43,80 | 42,95 | 43,20 | -0,92% | 1.800,00 |
| 06.10.2026 | 43,25 | 44,10 | 43,15 | 43,60 | 0,93% | - |
| 05.10.2026 | 43,70 | 44,05 | 43,20 | 43,20 | -0,58% | - |
| 02.10.2026 | 42,65 | 43,85 | 42,60 | 43,45 | 2,12% | - |
| 01.10.2026 | 42,50 | 43,10 | 42,20 | 42,55 | 0,59% | 2.566,00 |
| 30.09.2026 | 42,40 | 43,00 | 42,30 | 42,30 | 0,00% | - |
| 29.09.2026 | 42,45 | 43,05 | 42,20 | 42,30 | -0,59% | - |
| 28.09.2026 | 42,70 | 43,20 | 42,25 | 42,55 | -0,58% | - |
| 25.09.2026 | 43,10 | 43,45 | 42,50 | 42,80 | -0,35% | 2.109,00 |
| 24.09.2026 | 42,35 | 43,25 | 42,00 | 42,95 | 1,30% | - |
| 23.09.2026 | 42,60 | 42,95 | 42,35 | 42,40 | -0,24% | - |
| 22.09.2026 | 42,05 | 42,80 | 42,00 | 42,50 | 0,95% | - |
| 21.09.2026 | 40,95 | 42,10 | 40,45 | 42,10 | 3,19% | - |
| 18.09.2026 | 41,45 | 41,55 | 40,55 | 40,80 | -1,45% | - |
| 17.09.2026 | 41,50 | 41,90 | 41,10 | 41,40 | 0,36% | - |
| 16.09.2026 | 40,85 | 41,30 | 40,35 | 41,25 | 1,23% | - |
| 15.09.2026 | 39,75 | 40,90 | 39,60 | 40,75 | 1,88% | - |
| 14.09.2026 | 40,85 | 40,95 | 39,75 | 40,00 | -1,96% | - |
| 11.09.2026 | 40,65 | 41,00 | 40,50 | 40,80 | 1,24% | - |
| 10.09.2026 | 40,60 | 41,05 | 40,05 | 40,30 | -0,37% | - |
| 09.09.2026 | 41,15 | 41,70 | 40,40 | 40,45 | -1,58% | 2.425,00 |
| 08.09.2026 | 40,30 | 41,15 | 40,20 | 41,10 | 1,61% | - |
| 07.09.2026 | 40,45 | 40,60 | 40,35 | 40,45 | -0,49% | - |
| 04.09.2026 | 40,35 | 41,10 | 40,25 | 40,65 | 0,62% | - |
| 03.09.2026 | 40,55 | 40,90 | 40,25 | 40,40 | -0,49% | - |
| 02.09.2026 | 40,35 | 40,70 | 39,95 | 40,60 | 0,62% | - |
| 01.09.2026 | 40,55 | 40,55 | 39,90 | 40,35 | 0,00% | 920,00 |
| 31.08.2026 | 40,15 | 40,45 | 39,75 | 40,35 | 0,25% | 1.950,00 |
| 28.08.2026 | 40,95 | 41,15 | 40,20 | 40,25 | -1,47% | - |
| 27.08.2026 | 40,55 | 41,15 | 40,35 | 40,85 | 0,99% | 1.850,00 |
| 26.08.2026 | 40,35 | 40,75 | 40,05 | 40,45 | 0,25% | - |
| 25.08.2026 | 40,80 | 40,90 | 40,20 | 40,35 | -0,62% | - |
| 24.08.2026 | 41,85 | 42,00 | 40,55 | 40,60 | -3,22% | 117,00 |
| 21.08.2026 | 41,45 | 42,05 | 41,20 | 41,95 | 1,08% | - |
| 20.08.2026 | 41,70 | 41,75 | 41,05 | 41,50 | -0,60% | - |
| 19.08.2026 | 42,25 | 42,30 | 41,10 | 41,75 | -1,53% | - |
| 18.08.2026 | 43,10 | 43,20 | 42,25 | 42,40 | -1,97% | 6.090,00 |
| 17.08.2026 | 43,30 | 43,95 | 42,85 | 43,25 | -0,35% | 1.400,00 |
| 14.08.2026 | 43,15 | 43,55 | 42,65 | 43,40 | 0,46% | - |
| 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 |