22,825€
-0,59%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 22,87 | 23,31 | 22,65 | 22,83 | -0,57% | 166,00 |
| 15.05.2025 | 22,51 | 23,10 | 22,44 | 22,96 | 1,10% | 12,00 |
| 14.05.2025 | 22,95 | 23,16 | 22,16 | 22,71 | -0,92% | 454,00 |
| 13.05.2025 | 24,22 | 24,51 | 22,92 | 22,92 | -5,72% | 19,00 |
| 12.05.2025 | 24,51 | 25,01 | 24,04 | 24,31 | 3,36% | 2.229,00 |
| 09.05.2025 | 23,15 | 23,83 | 22,93 | 23,52 | 1,42% | 273,00 |
| 08.05.2025 | 23,41 | 23,62 | 22,96 | 23,19 | -0,43% | 145,00 |
| 07.05.2025 | 23,22 | 23,44 | 22,00 | 23,29 | 0,89% | 1.073,00 |
| 06.05.2025 | 22,72 | 23,21 | 22,23 | 23,09 | 1,34% | 401,00 |
| 05.05.2025 | 22,09 | 22,93 | 21,93 | 22,78 | 2,34% | 300,00 |
| 02.05.2025 | 21,25 | 22,40 | 21,10 | 22,26 | 4,31% | 243,00 |
| 30.04.2025 | 21,32 | 21,47 | 20,60 | 21,34 | 0,54% | 290,00 |
| 29.04.2025 | 21,26 | 21,52 | 20,85 | 21,23 | 0,24% | 183,00 |
| 28.04.2025 | 20,27 | 21,49 | 20,27 | 21,18 | 3,93% | 193,00 |
| 25.04.2025 | 20,34 | 20,53 | 19,77 | 20,38 | 0,67% | 230,00 |
| 24.04.2025 | 18,94 | 20,37 | 18,69 | 20,24 | 6,11% | 275,00 |
| 23.04.2025 | 19,40 | 20,29 | 18,87 | 19,08 | 0,85% | 413,00 |
| 22.04.2025 | 20,08 | 20,65 | 17,38 | 18,92 | -9,58% | 1.231,00 |
| 17.04.2025 | 21,15 | 21,21 | 20,74 | 20,92 | -0,05% | 2,00 |
| 16.04.2025 | 21,11 | 21,49 | 20,67 | 20,93 | -2,40% | - |
| 15.04.2025 | 21,38 | 21,98 | 21,35 | 21,45 | 0,12% | 5,00 |
| 14.04.2025 | 21,59 | 22,11 | 21,26 | 21,42 | 0,09% | 212,00 |
| 11.04.2025 | 21,60 | 21,69 | 20,51 | 21,40 | -0,81% | 415,00 |
| 10.04.2025 | 22,46 | 22,52 | 21,30 | 21,58 | -4,32% | 30,00 |
| 09.04.2025 | 20,10 | 22,72 | 19,77 | 22,55 | 9,47% | 50,00 |
| 08.04.2025 | 21,57 | 22,12 | 20,29 | 20,60 | -3,35% | 1.895,00 |
| 07.04.2025 | 21,63 | 22,84 | 20,95 | 21,32 | -5,06% | 353,00 |
| 04.04.2025 | 23,02 | 23,13 | 21,71 | 22,45 | -3,27% | 1.069,00 |
| 03.04.2025 | 22,15 | 24,51 | 22,15 | 23,21 | -6,88% | 808,00 |
| 02.04.2025 | 25,29 | 25,35 | 24,72 | 24,93 | -1,58% | 501,00 |
| 01.04.2025 | 25,20 | 25,55 | 24,67 | 25,33 | 0,12% | 21,00 |
| 31.03.2025 | 25,41 | 25,66 | 24,69 | 25,30 | -0,73% | 367,00 |
| 28.03.2025 | 27,30 | 27,83 | 25,43 | 25,48 | -6,68% | 230,00 |
| 27.03.2025 | 27,44 | 27,79 | 26,71 | 27,31 | -0,56% | - |
| 26.03.2025 | 26,85 | 27,83 | 26,72 | 27,46 | 2,23% | - |
| 25.03.2025 | 26,11 | 26,95 | 25,94 | 26,86 | 2,89% | 9,00 |
| 24.03.2025 | 25,68 | 26,27 | 25,38 | 26,11 | 2,09% | 348,00 |
| 21.03.2025 | 25,47 | 25,86 | 25,08 | 25,57 | 0,45% | 116,00 |
| 20.03.2025 | 25,45 | 25,57 | 25,12 | 25,46 | 0,14% | 85,00 |
| 19.03.2025 | 25,06 | 25,73 | 25,06 | 25,42 | 1,72% | - |
| 18.03.2025 | 25,50 | 25,64 | 24,70 | 24,99 | -1,96% | 383,00 |
| 17.03.2025 | 25,04 | 25,56 | 24,68 | 25,49 | 0,55% | 425,00 |
| 14.03.2025 | 24,76 | 25,48 | 24,72 | 25,35 | 2,63% | 145,00 |
| 13.03.2025 | 25,04 | 25,36 | 24,44 | 24,70 | -1,67% | 1.060,00 |
| 12.03.2025 | 26,70 | 27,58 | 25,09 | 25,12 | -6,98% | 2.371,00 |
| 11.03.2025 | 27,50 | 27,93 | 26,39 | 27,01 | -1,87% | - |
| 10.03.2025 | 28,19 | 28,64 | 27,41 | 27,52 | -2,62% | - |
| 07.03.2025 | 28,02 | 28,51 | 27,65 | 28,26 | 0,61% | 362,00 |
| 06.03.2025 | 28,32 | 28,33 | 27,67 | 28,09 | -1,04% | - |
| 05.03.2025 | 28,42 | 28,42 | 27,83 | 28,39 | 0,14% | 120,00 |
| 04.03.2025 | 29,55 | 29,55 | 28,28 | 28,35 | -4,00% | 561,00 |
| 03.03.2025 | 30,35 | 30,63 | 29,50 | 29,53 | -2,89% | 764,00 |
| 28.02.2025 | 30,91 | 31,25 | 30,11 | 30,41 | -1,54% | 596,00 |
| 27.02.2025 | 30,54 | 31,33 | 30,24 | 30,88 | 1,43% | 208,00 |
| 26.02.2025 | 30,11 | 31,07 | 29,92 | 30,45 | 1,84% | 1.069,00 |
| 25.02.2025 | 30,16 | 30,32 | 29,56 | 29,90 | -0,43% | 1.619,00 |
| 24.02.2025 | 29,73 | 30,23 | 29,45 | 30,03 | 1,08% | 869,00 |
| 21.02.2025 | 30,61 | 30,81 | 29,51 | 29,71 | -2,91% | 148,00 |
| 20.02.2025 | 31,27 | 31,36 | 30,59 | 30,60 | -2,41% | 459,00 |
| 19.02.2025 | 31,12 | 31,82 | 30,81 | 31,35 | 0,92% | 599,00 |
| 18.02.2025 | 30,32 | 32,93 | 30,26 | 31,07 | 2,68% | 616,00 |
| 17.02.2025 | 30,19 | 30,28 | 30,14 | 30,26 | 0,25% | 36,00 |
| 14.02.2025 | 30,93 | 31,56 | 30,04 | 30,18 | -1,21% | 470,00 |
| 13.02.2025 | 26,65 | 31,84 | 26,58 | 30,55 | 14,59% | 1.803,00 |
| 12.02.2025 | 26,84 | 26,96 | 26,49 | 26,66 | -0,60% | 55,00 |
| 11.02.2025 | 27,08 | 27,33 | 26,65 | 26,82 | -1,11% | 74,00 |
| 10.02.2025 | 27,69 | 28,17 | 27,05 | 27,12 | -1,47% | 57,00 |
| 07.02.2025 | 27,52 | 27,75 | 27,37 | 27,53 | 0,11% | - |
| 06.02.2025 | 28,02 | 28,79 | 27,40 | 27,50 | -1,36% | 202,00 |
| 05.02.2025 | 27,44 | 28,17 | 27,25 | 27,88 | 1,16% | 46,00 |
| 04.02.2025 | 27,52 | 28,23 | 27,33 | 27,56 | -0,02% | 628,00 |
| 03.02.2025 | 27,65 | 27,90 | 27,04 | 27,56 | -0,63% | 3,00 |
| 31.01.2025 | 27,41 | 27,99 | 27,26 | 27,74 | 1,54% | 25,00 |
| 30.01.2025 | 27,26 | 27,66 | 26,79 | 27,32 | 0,44% | 211,00 |
| 29.01.2025 | 28,84 | 29,04 | 27,14 | 27,20 | -5,75% | 100,00 |
| 28.01.2025 | 28,48 | 29,20 | 28,47 | 28,86 | 1,41% | 1.553,00 |
| 27.01.2025 | 29,42 | 29,55 | 28,27 | 28,46 | -3,62% | 828,00 |
| 24.01.2025 | 28,21 | 29,77 | 28,06 | 29,53 | 4,46% | 498,00 |
| 23.01.2025 | 27,97 | 28,37 | 26,98 | 28,27 | 1,04% | 156,00 |
| 22.01.2025 | 28,18 | 28,86 | 27,56 | 27,98 | -0,57% | 254,00 |
| 21.01.2025 | 27,21 | 28,16 | 27,19 | 28,14 | 3,70% | 100,00 |
| 20.01.2025 | 27,33 | 27,36 | 27,10 | 27,13 | -0,99% | - |
| 17.01.2025 | 26,81 | 27,51 | 26,81 | 27,40 | 2,45% | 5,00 |
| 16.01.2025 | 26,78 | 26,98 | 26,48 | 26,75 | 0,00% | - |
| 15.01.2025 | 26,44 | 27,16 | 26,40 | 26,75 | 1,35% | 68,00 |
| 14.01.2025 | 26,89 | 27,22 | 26,20 | 26,39 | -1,93% | 269,00 |
| 13.01.2025 | 27,67 | 27,94 | 26,75 | 26,91 | -2,62% | 14,00 |
| 10.01.2025 | 28,35 | 28,38 | 27,51 | 27,64 | -2,38% | - |
| 09.01.2025 | 28,44 | 28,44 | 28,11 | 28,31 | 0,55% | 353,00 |
| 08.01.2025 | 28,79 | 28,95 | 28,13 | 28,16 | -2,05% | 134,00 |
| 07.01.2025 | 28,98 | 29,39 | 28,64 | 28,75 | -1,02% | 60,00 |
| 06.01.2025 | 29,46 | 29,78 | 28,84 | 29,04 | -0,55% | 1.024,00 |
| 03.01.2025 | 28,83 | 29,41 | 28,78 | 29,20 | 1,35% | 278,00 |
| 02.01.2025 | 27,78 | 29,18 | 27,78 | 28,81 | 4,08% | 480,00 |
| 30.12.2024 | 27,79 | 27,92 | 27,57 | 27,68 | -0,66% | 156,00 |
| 27.12.2024 | 27,75 | 27,99 | 27,33 | 27,87 | -0,77% | 1.408,00 |
| 23.12.2024 | 28,08 | 28,21 | 27,49 | 28,08 | 0,27% | 59,00 |
| 20.12.2024 | 28,43 | 28,68 | 27,92 | 28,01 | -1,55% | - |
| 19.12.2024 | 28,19 | 28,67 | 28,14 | 28,45 | 0,83% | 273,00 |
| 18.12.2024 | 27,99 | 28,88 | 27,81 | 28,21 | 0,91% | 889,00 |