20,273€
6,33%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 18,93 | 20,27 | 18,76 | 20,04 | 4,21% | 698,00 |
| 26.02.2026 | 19,97 | 20,13 | 19,12 | 19,23 | -3,55% | 619,00 |
| 25.02.2026 | 20,20 | 20,72 | 19,85 | 19,94 | -1,88% | 424,00 |
| 24.02.2026 | 19,62 | 20,79 | 19,49 | 20,32 | 4,46% | 825,00 |
| 23.02.2026 | 19,46 | 19,52 | 19,01 | 19,45 | -0,17% | 1.134,00 |
| 20.02.2026 | 19,66 | 19,71 | 19,24 | 19,49 | -0,56% | 824,00 |
| 19.02.2026 | 19,57 | 19,67 | 19,26 | 19,60 | -0,56% | 6.184,00 |
| 18.02.2026 | 19,89 | 20,12 | 19,28 | 19,71 | -0,53% | 5.628,00 |
| 17.02.2026 | 19,80 | 19,94 | 19,10 | 19,81 | 0,67% | 5.520,00 |
| 16.02.2026 | 19,75 | 19,91 | 19,48 | 19,68 | -0,04% | 1.558,00 |
| 13.02.2026 | 18,62 | 20,13 | 18,31 | 19,69 | 7,32% | 8.341,00 |
| 12.02.2026 | 15,80 | 18,45 | 14,90 | 18,34 | 16,68% | 4.043,00 |
| 11.02.2026 | 17,09 | 17,40 | 15,66 | 15,72 | -8,63% | 2.511,00 |
| 10.02.2026 | 17,34 | 17,54 | 16,91 | 17,21 | -0,71% | 10.618,00 |
| 09.02.2026 | 16,84 | 17,45 | 16,73 | 17,33 | 3,05% | 1.965,00 |
| 06.02.2026 | 16,07 | 16,92 | 15,86 | 16,82 | 6,11% | 8.108,00 |
| 05.02.2026 | 16,60 | 16,61 | 15,77 | 15,85 | -4,62% | 2.411,00 |
| 04.02.2026 | 16,68 | 17,17 | 16,23 | 16,62 | 0,18% | 3.899,00 |
| 03.02.2026 | 16,99 | 17,26 | 16,23 | 16,59 | -0,66% | 1.484,00 |
| 02.02.2026 | 16,72 | 17,11 | 16,32 | 16,70 | -0,73% | 5.564,00 |
| 30.01.2026 | 17,32 | 17,91 | 16,71 | 16,82 | -3,31% | 3.529,00 |
| 29.01.2026 | 17,68 | 17,99 | 17,21 | 17,39 | -2,71% | 6.379,00 |
| 28.01.2026 | 17,69 | 18,15 | 17,66 | 17,88 | 1,10% | 11.174,00 |
| 27.01.2026 | 17,25 | 17,80 | 17,25 | 17,68 | 1,16% | 4.235,00 |
| 26.01.2026 | 18,80 | 18,80 | 17,20 | 17,48 | -5,73% | 11.434,00 |
| 23.01.2026 | 19,37 | 19,37 | 18,08 | 18,54 | -0,84% | 14.556,00 |
| 22.01.2026 | 17,44 | 18,71 | 17,31 | 18,70 | 11,24% | 8.438,00 |
| 21.01.2026 | 16,42 | 17,12 | 16,16 | 16,81 | 3,24% | 12.647,00 |
| 20.01.2026 | 16,08 | 16,92 | 15,55 | 16,28 | 0,15% | 1.355,00 |
| 19.01.2026 | 16,25 | 16,26 | 16,24 | 16,26 | -0,93% | - |
| 16.01.2026 | 16,79 | 16,79 | 15,57 | 16,41 | -0,97% | 2.116,00 |
| 15.01.2026 | 17,06 | 17,24 | 16,47 | 16,57 | -2,44% | 893,00 |
| 14.01.2026 | 16,98 | 17,01 | 16,48 | 16,99 | -0,06% | 1.169,00 |
| 13.01.2026 | 16,77 | 17,13 | 16,62 | 17,00 | 1,71% | 1.144,00 |
| 12.01.2026 | 16,66 | 16,95 | 16,41 | 16,71 | 1,53% | 2,00 |
| 09.01.2026 | 16,16 | 16,46 | 15,98 | 16,46 | 2,01% | 1.448,00 |
| 08.01.2026 | 15,36 | 16,25 | 15,36 | 16,13 | 3,83% | 187,00 |
| 07.01.2026 | 15,84 | 16,02 | 15,43 | 15,54 | -1,30% | 407,00 |
| 06.01.2026 | 15,65 | 16,00 | 15,34 | 15,74 | 1,14% | 1.413,00 |
| 05.01.2026 | 15,43 | 15,79 | 15,11 | 15,57 | 2,17% | 1,00 |
| 02.01.2026 | 14,79 | 15,30 | 14,78 | 15,24 | 3,94% | 372,00 |
| 30.12.2025 | 14,56 | 14,66 | 14,38 | 14,66 | 0,19% | 645,00 |
| 29.12.2025 | 14,65 | 14,71 | 14,44 | 14,63 | -1,93% | 1.053,00 |
| 23.12.2025 | 15,16 | 15,26 | 14,79 | 14,92 | -2,91% | 172,00 |
| 22.12.2025 | 14,89 | 15,56 | 14,77 | 15,37 | 6,41% | 2.880,00 |
| 19.12.2025 | 14,10 | 14,57 | 14,08 | 14,44 | 2,70% | - |
| 18.12.2025 | 14,12 | 14,30 | 13,91 | 14,06 | -1,26% | 1.750,00 |
| 17.12.2025 | 14,55 | 14,74 | 14,12 | 14,24 | -0,82% | 751,00 |
| 16.12.2025 | 14,93 | 15,03 | 14,30 | 14,36 | -4,89% | 858,00 |
| 15.12.2025 | 15,88 | 15,96 | 14,88 | 15,10 | -5,40% | 533,00 |
| 12.12.2025 | 16,06 | 16,42 | 15,93 | 15,96 | -0,50% | - |
| 11.12.2025 | 16,08 | 16,20 | 15,75 | 16,04 | -0,65% | 1.142,00 |
| 10.12.2025 | 15,21 | 16,51 | 15,14 | 16,14 | 5,92% | 987,00 |
| 09.12.2025 | 15,29 | 15,35 | 15,01 | 15,24 | -0,23% | 785,00 |
| 08.12.2025 | 15,67 | 16,08 | 15,00 | 15,28 | -0,73% | 1.082,00 |
| 05.12.2025 | 15,08 | 15,57 | 14,96 | 15,39 | 1,97% | 839,00 |
| 04.12.2025 | 14,72 | 15,30 | 14,69 | 15,09 | 3,48% | - |
| 03.12.2025 | 14,38 | 14,66 | 14,27 | 14,58 | 1,99% | 100,00 |
| 02.12.2025 | 14,15 | 14,50 | 14,07 | 14,30 | 1,20% | 851,00 |
| 01.12.2025 | 14,08 | 14,35 | 13,88 | 14,13 | -0,84% | 347,00 |
| 28.11.2025 | 14,25 | 14,36 | 14,23 | 14,25 | 0,30% | - |
| 27.11.2025 | 14,15 | 14,36 | 14,14 | 14,21 | 0,46% | 76,00 |
| 25.11.2025 | 14,14 | 14,28 | 14,14 | 14,14 | 0,50% | 71,00 |
| 24.11.2025 | 13,95 | 14,13 | 13,86 | 14,07 | -0,57% | 5,00 |
| 20.11.2025 | 14,22 | 14,37 | 14,10 | 14,15 | 0,60% | 337,00 |
| 19.11.2025 | 13,95 | 14,13 | 13,84 | 14,07 | 0,32% | 503,00 |
| 18.11.2025 | 13,96 | 14,20 | 13,82 | 14,02 | -1,63% | 403,00 |
| 17.11.2025 | 14,28 | 14,40 | 14,21 | 14,25 | 0,72% | - |
| 14.11.2025 | 14,32 | 14,55 | 14,02 | 14,15 | -0,46% | 11,00 |
| 13.11.2025 | 14,57 | 14,58 | 14,16 | 14,22 | -2,15% | 220,00 |
| 12.11.2025 | 14,58 | 14,83 | 14,50 | 14,53 | 0,16% | 49,00 |
| 11.11.2025 | 14,27 | 14,59 | 14,11 | 14,51 | -0,84% | 406,00 |
| 10.11.2025 | 14,69 | 14,85 | 14,52 | 14,63 | 0,90% | 143,00 |
| 07.11.2025 | 14,78 | 14,80 | 14,31 | 14,50 | -2,98% | 453,00 |
| 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 |