14,403€
-3,61%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 14,78 | 14,80 | 14,50 | 14,54 | -2,73% | 319,00 |
| 06.11.2025 | 15,59 | 15,71 | 14,89 | 14,94 | -4,66% | 342,00 |
| 05.11.2025 | 15,50 | 15,90 | 15,49 | 15,67 | 0,71% | 31,00 |
| 04.11.2025 | 15,90 | 16,07 | 15,46 | 15,56 | -1,64% | 1.676,00 |
| 03.11.2025 | 16,58 | 16,66 | 15,79 | 15,82 | -5,06% | 686,00 |
| 31.10.2025 | 15,28 | 16,70 | 15,16 | 16,67 | 8,87% | 1.939,00 |
| 30.10.2025 | 14,80 | 15,31 | 14,57 | 15,31 | 5,12% | - |
| 29.10.2025 | 14,88 | 15,12 | 14,50 | 14,56 | -2,72% | 2.072,00 |
| 28.10.2025 | 15,08 | 15,51 | 14,97 | 14,97 | -2,89% | 612,00 |
| 27.10.2025 | 15,60 | 15,83 | 15,06 | 15,42 | -1,25% | 847,00 |
| 24.10.2025 | 15,97 | 15,97 | 15,21 | 15,61 | 0,05% | 161,00 |
| 23.10.2025 | 17,25 | 17,75 | 15,25 | 15,60 | -8,62% | 2.032,00 |
| 22.10.2025 | 16,31 | 17,08 | 15,96 | 17,08 | 4,23% | 1.169,00 |
| 21.10.2025 | 16,04 | 17,20 | 16,02 | 16,38 | 2,18% | 2.083,00 |
| 20.10.2025 | 15,97 | 16,44 | 15,97 | 16,03 | 1,49% | 1.142,00 |
| 17.10.2025 | 15,71 | 16,11 | 15,47 | 15,80 | -2,56% | 58,00 |
| 16.10.2025 | 16,49 | 16,69 | 16,20 | 16,21 | -1,34% | 120,00 |
| 15.10.2025 | 16,46 | 16,80 | 16,20 | 16,43 | 0,21% | 760,00 |
| 14.10.2025 | 16,18 | 16,44 | 15,93 | 16,40 | 0,86% | 7,00 |
| 13.10.2025 | 15,91 | 16,56 | 15,88 | 16,26 | 3,67% | 627,00 |
| 10.10.2025 | 17,07 | 17,37 | 15,62 | 15,68 | -8,09% | 2.989,00 |
| 09.10.2025 | 16,90 | 17,28 | 16,83 | 17,06 | 0,77% | 631,00 |
| 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 |