17,095€
0,96%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 16,85 | 17,06 | 16,66 | 16,93 | 1,15% | 420,00 |
| 07.10.2025 | 17,18 | 17,50 | 16,57 | 16,74 | -1,36% | 1.348,00 |
| 06.10.2025 | 16,02 | 17,17 | 15,87 | 16,97 | 6,34% | 1.052,00 |
| 03.10.2025 | 15,84 | 16,06 | 15,84 | 15,96 | 1,08% | 1.639,00 |
| 02.10.2025 | 15,00 | 15,87 | 14,85 | 15,79 | 5,78% | 7.492,00 |
| 01.10.2025 | 14,81 | 15,13 | 14,74 | 14,93 | 0,52% | 155,00 |
| 30.09.2025 | 14,95 | 14,95 | 14,59 | 14,85 | 0,41% | 1.337,00 |
| 29.09.2025 | 15,25 | 15,33 | 14,76 | 14,79 | -4,09% | 3.956,00 |
| 26.09.2025 | 15,07 | 15,67 | 14,88 | 15,42 | 4,37% | 3.707,00 |
| 25.09.2025 | 15,01 | 15,01 | 14,65 | 14,77 | 0,12% | 2.551,00 |
| 24.09.2025 | 15,12 | 15,19 | 14,75 | 14,76 | -2,78% | 467,00 |
| 23.09.2025 | 15,40 | 15,48 | 15,06 | 15,18 | -1,89% | 236,00 |
| 22.09.2025 | 15,45 | 15,60 | 15,11 | 15,47 | -0,51% | 719,00 |
| 19.09.2025 | 16,07 | 16,20 | 15,38 | 15,55 | -2,40% | 2.722,00 |
| 18.09.2025 | 15,63 | 16,01 | 15,46 | 15,93 | 1,71% | 824,00 |
| 17.09.2025 | 15,38 | 15,72 | 15,28 | 15,67 | 2,32% | - |
| 16.09.2025 | 15,65 | 15,65 | 15,08 | 15,31 | -1,11% | 828,00 |
| 15.09.2025 | 15,40 | 15,59 | 15,20 | 15,48 | -0,94% | 5.184,00 |
| 12.09.2025 | 15,83 | 15,83 | 15,62 | 15,63 | -0,14% | - |
| 11.09.2025 | 15,59 | 15,83 | 14,58 | 15,65 | -5,15% | 2.815,00 |
| 10.09.2025 | 16,57 | 16,64 | 16,39 | 16,50 | 1,27% | 119,00 |
| 09.09.2025 | 18,43 | 18,67 | 16,12 | 16,30 | -13,20% | 9.760,00 |
| 08.09.2025 | 21,45 | 21,54 | 18,73 | 18,77 | -12,28% | 343,00 |
| 05.09.2025 | 21,32 | 21,63 | 20,88 | 21,40 | 1,30% | 102,00 |
| 04.09.2025 | 21,16 | 21,27 | 20,82 | 21,13 | -0,28% | 125,00 |
| 03.09.2025 | 21,23 | 21,49 | 20,91 | 21,19 | -0,40% | 102,00 |
| 02.09.2025 | 21,25 | 21,45 | 20,99 | 21,27 | -0,09% | 15,00 |
| 01.09.2025 | 21,45 | 21,45 | 21,21 | 21,29 | 0,05% | 22,00 |
| 29.08.2025 | 21,06 | 21,33 | 20,96 | 21,28 | 1,00% | 1,00 |
| 28.08.2025 | 21,72 | 21,72 | 20,85 | 21,07 | -2,02% | 205,00 |
| 27.08.2025 | 21,27 | 21,75 | 21,15 | 21,51 | 1,37% | - |
| 26.08.2025 | 21,12 | 21,66 | 21,12 | 21,22 | -0,89% | 105,00 |
| 25.08.2025 | 21,31 | 21,51 | 21,08 | 21,41 | 0,45% | 501,00 |
| 22.08.2025 | 20,83 | 21,49 | 20,60 | 21,31 | 2,45% | 641,00 |
| 21.08.2025 | 20,72 | 20,85 | 20,39 | 20,80 | 0,43% | - |
| 20.08.2025 | 20,15 | 20,74 | 20,15 | 20,71 | 0,68% | 3.253,00 |
| 19.08.2025 | 21,12 | 21,31 | 20,57 | 20,57 | -2,79% | 200,00 |
| 18.08.2025 | 21,38 | 21,70 | 21,02 | 21,16 | -1,01% | 155,00 |
| 15.08.2025 | 21,55 | 21,73 | 21,19 | 21,38 | -0,23% | 117,00 |
| 14.08.2025 | 21,33 | 21,60 | 21,08 | 21,43 | 0,47% | 276,00 |
| 13.08.2025 | 21,30 | 21,61 | 20,94 | 21,33 | 0,05% | 976,00 |
| 12.08.2025 | 20,47 | 21,37 | 20,23 | 21,32 | 4,08% | 358,00 |
| 11.08.2025 | 20,44 | 20,62 | 20,23 | 20,48 | 0,17% | 379,00 |
| 08.08.2025 | 20,40 | 20,71 | 20,24 | 20,45 | 0,42% | 234,00 |
| 07.08.2025 | 20,65 | 21,09 | 19,97 | 20,36 | -1,50% | 1.491,00 |
| 06.08.2025 | 21,57 | 21,69 | 20,63 | 20,67 | -3,93% | 61,00 |
| 05.08.2025 | 21,60 | 21,92 | 21,34 | 21,52 | 0,99% | 514,00 |
| 04.08.2025 | 21,16 | 21,54 | 20,95 | 21,31 | 1,89% | 519,00 |
| 01.08.2025 | 21,01 | 21,29 | 20,72 | 20,91 | -2,40% | 591,00 |
| 31.07.2025 | 21,58 | 21,87 | 21,22 | 21,43 | -1,61% | 140,00 |
| 30.07.2025 | 21,45 | 21,94 | 21,31 | 21,78 | 2,11% | 999,00 |
| 29.07.2025 | 22,59 | 22,65 | 21,31 | 21,33 | -3,20% | 2.268,00 |
| 28.07.2025 | 22,60 | 22,88 | 21,80 | 22,03 | 0,75% | 1.547,00 |
| 25.07.2025 | 22,36 | 22,56 | 21,21 | 21,87 | 1,77% | 5.822,00 |
| 24.07.2025 | 27,74 | 29,00 | 21,12 | 21,49 | -21,99% | 10.783,00 |
| 23.07.2025 | 27,26 | 27,81 | 26,98 | 27,54 | 1,47% | 292,00 |
| 22.07.2025 | 27,80 | 27,80 | 26,64 | 27,14 | -0,89% | 512,00 |
| 21.07.2025 | 28,70 | 30,00 | 27,23 | 27,39 | -0,85% | 5.517,00 |
| 18.07.2025 | 27,43 | 28,17 | 27,30 | 27,62 | -0,23% | 3.912,00 |
| 17.07.2025 | 26,84 | 27,91 | 26,84 | 27,69 | 3,40% | 1.280,00 |
| 16.07.2025 | 27,06 | 27,56 | 26,21 | 26,78 | -1,25% | 200,00 |
| 15.07.2025 | 27,18 | 27,64 | 27,08 | 27,12 | -0,28% | 132,00 |
| 14.07.2025 | 26,79 | 27,30 | 26,68 | 27,19 | 1,06% | 250,00 |
| 11.07.2025 | 27,33 | 27,46 | 26,74 | 26,91 | -1,97% | 57,00 |
| 10.07.2025 | 26,90 | 27,98 | 26,61 | 27,45 | 2,62% | 819,00 |
| 09.07.2025 | 26,91 | 27,46 | 26,64 | 26,75 | -1,67% | 183,00 |
| 08.07.2025 | 27,26 | 27,89 | 26,60 | 27,20 | -0,42% | - |
| 07.07.2025 | 26,94 | 27,46 | 26,56 | 27,32 | 1,77% | 827,00 |
| 04.07.2025 | 26,92 | 27,39 | 26,66 | 26,84 | -0,78% | 10,00 |
| 03.07.2025 | 26,74 | 27,17 | 26,60 | 27,05 | 1,18% | 15,00 |
| 02.07.2025 | 26,00 | 26,74 | 25,84 | 26,74 | 3,01% | 2.390,00 |
| 01.07.2025 | 25,57 | 26,22 | 25,37 | 25,96 | 1,31% | 51,00 |
| 30.06.2025 | 25,79 | 26,03 | 25,31 | 25,62 | -0,19% | 125,00 |
| 27.06.2025 | 25,32 | 25,84 | 25,01 | 25,67 | 1,74% | 43,00 |
| 26.06.2025 | 24,70 | 25,30 | 24,59 | 25,23 | 2,17% | 550,00 |
| 25.06.2025 | 24,94 | 25,21 | 24,68 | 24,70 | -0,88% | 3,00 |
| 24.06.2025 | 25,34 | 25,67 | 24,74 | 24,92 | -1,15% | 231,00 |
| 23.06.2025 | 24,63 | 25,32 | 24,63 | 25,21 | 2,13% | 121,00 |
| 20.06.2025 | 24,81 | 25,29 | 24,68 | 24,68 | -0,26% | 55,00 |
| 19.06.2025 | 25,01 | 25,01 | 24,75 | 24,75 | -1,22% | - |
| 18.06.2025 | 24,92 | 25,39 | 24,88 | 25,05 | 0,60% | - |
| 17.06.2025 | 25,32 | 25,54 | 24,40 | 24,90 | -1,97% | 75,00 |
| 16.06.2025 | 24,85 | 25,47 | 24,69 | 25,40 | 2,46% | - |
| 13.06.2025 | 24,82 | 25,27 | 24,66 | 24,79 | -1,88% | 25,00 |
| 12.06.2025 | 24,88 | 25,33 | 24,61 | 25,27 | 0,82% | 15,00 |
| 11.06.2025 | 25,28 | 25,56 | 24,87 | 25,06 | -1,07% | 103,00 |
| 10.06.2025 | 24,88 | 25,34 | 24,63 | 25,33 | 1,22% | 819,00 |
| 09.06.2025 | 24,61 | 25,58 | 24,14 | 25,03 | 2,67% | 1.561,00 |
| 06.06.2025 | 23,60 | 24,45 | 23,24 | 24,38 | 5,16% | 207,00 |
| 05.06.2025 | 23,09 | 23,35 | 22,83 | 23,18 | 0,30% | 183,00 |
| 04.06.2025 | 23,01 | 23,27 | 22,58 | 23,11 | 0,35% | 675,00 |
| 03.06.2025 | 22,57 | 23,09 | 22,30 | 23,03 | 1,97% | 23,00 |
| 02.06.2025 | 22,23 | 22,90 | 21,94 | 22,59 | 0,83% | 316,00 |
| 30.05.2025 | 22,60 | 22,68 | 22,20 | 22,40 | -0,27% | 202,00 |
| 29.05.2025 | 23,25 | 23,75 | 22,05 | 22,46 | -1,32% | 899,00 |
| 28.05.2025 | 23,19 | 23,45 | 22,63 | 22,76 | -1,62% | 205,00 |
| 27.05.2025 | 22,38 | 23,55 | 22,36 | 23,14 | 3,28% | 160,00 |
| 26.05.2025 | 22,28 | 22,61 | 22,02 | 22,40 | 0,88% | 745,00 |
| 23.05.2025 | 22,53 | 22,80 | 21,65 | 22,21 | -1,92% | 455,00 |
| 22.05.2025 | 22,32 | 22,76 | 22,20 | 22,64 | 1,23% | 91,00 |