29,130€
2,37%
Echtzeit-Aktienkurs Iridium Communications
Bid:
Ask:
Aktienkurse zur Iridium Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 28,51 | 29,44 | 28,34 | 29,18 | 2,53% | 10,00 |
| 03.12.2024 | 28,80 | 29,22 | 28,20 | 28,46 | -2,05% | 84,00 |
| 02.12.2024 | 28,22 | 29,10 | 27,65 | 29,05 | 3,51% | 89,00 |
| 29.11.2024 | 28,06 | 28,31 | 27,67 | 28,07 | -0,18% | - |
| 28.11.2024 | 28,10 | 28,14 | 28,04 | 28,12 | 0,32% | 8,00 |
| 27.11.2024 | 27,79 | 28,48 | 27,56 | 28,03 | 0,90% | 20,00 |
| 26.11.2024 | 28,64 | 28,65 | 27,47 | 27,78 | -2,80% | - |
| 25.11.2024 | 28,21 | 28,87 | 28,13 | 28,58 | 1,13% | 378,00 |
| 22.11.2024 | 27,20 | 28,28 | 27,15 | 28,26 | 4,07% | 55,00 |
| 21.11.2024 | 26,47 | 27,29 | 26,16 | 27,15 | 2,53% | - |
| 20.11.2024 | 25,94 | 26,86 | 25,75 | 26,48 | 2,68% | 23,00 |
| 19.11.2024 | 27,01 | 27,16 | 25,64 | 25,79 | -4,45% | 153,00 |
| 18.11.2024 | 26,88 | 27,28 | 26,65 | 26,99 | 0,41% | - |
| 15.11.2024 | 27,99 | 28,34 | 26,85 | 26,88 | -4,53% | 2,00 |
| 14.11.2024 | 27,33 | 28,33 | 27,19 | 28,16 | 3,11% | 20,00 |
| 13.11.2024 | 27,98 | 28,33 | 27,20 | 27,31 | -2,67% | 60,00 |
| 12.11.2024 | 28,54 | 28,78 | 27,53 | 28,06 | -1,54% | 59,00 |
| 11.11.2024 | 27,65 | 28,51 | 27,59 | 28,50 | 3,45% | 361,00 |
| 08.11.2024 | 27,12 | 27,55 | 26,88 | 27,55 | 2,02% | 221,00 |
| 07.11.2024 | 28,25 | 28,49 | 27,00 | 27,00 | -4,37% | - |
| 06.11.2024 | 28,14 | 28,68 | 27,67 | 28,24 | 3,92% | - |
| 05.11.2024 | 27,22 | 27,60 | 26,97 | 27,17 | -0,06% | - |
| 04.11.2024 | 26,90 | 27,55 | 26,45 | 27,19 | 0,59% | - |
| 01.11.2024 | 26,97 | 27,45 | 26,66 | 27,03 | 0,26% | - |
| 31.10.2024 | 27,08 | 27,57 | 26,91 | 26,96 | -0,74% | - |
| 30.10.2024 | 27,37 | 27,92 | 27,14 | 27,16 | -0,97% | 25,00 |
| 29.10.2024 | 27,38 | 27,66 | 27,09 | 27,42 | 0,16% | - |
| 28.10.2024 | 27,07 | 27,74 | 26,90 | 27,38 | 1,71% | 452,00 |
| 25.10.2024 | 26,68 | 26,98 | 25,95 | 26,92 | 0,79% | 40,00 |
| 24.10.2024 | 27,55 | 27,80 | 26,71 | 26,71 | -3,19% | - |
| 23.10.2024 | 26,68 | 27,65 | 26,67 | 27,59 | 3,08% | 469,00 |
| 22.10.2024 | 27,57 | 27,57 | 26,75 | 26,76 | -2,87% | 375,00 |
| 21.10.2024 | 29,09 | 29,32 | 27,54 | 27,55 | -5,36% | 668,00 |
| 18.10.2024 | 30,96 | 31,63 | 28,91 | 29,11 | -5,98% | 902,00 |
| 17.10.2024 | 27,80 | 33,00 | 27,77 | 30,96 | 11,35% | 442,00 |
| 16.10.2024 | 27,60 | 28,14 | 27,37 | 27,81 | 0,62% | 1,00 |
| 15.10.2024 | 27,60 | 28,01 | 27,31 | 27,64 | 0,44% | 108,00 |
| 14.10.2024 | 27,04 | 27,76 | 26,77 | 27,52 | 1,79% | - |
| 11.10.2024 | 26,95 | 27,20 | 26,56 | 27,03 | 0,19% | 80,00 |
| 10.10.2024 | 27,17 | 27,42 | 26,73 | 26,98 | -0,81% | 45,00 |
| 09.10.2024 | 26,87 | 27,45 | 26,68 | 27,20 | 1,10% | - |
| 08.10.2024 | 26,87 | 27,25 | 26,51 | 26,91 | -0,02% | 18,00 |
| 07.10.2024 | 27,29 | 27,42 | 26,57 | 26,91 | -1,37% | 55,00 |
| 04.10.2024 | 28,69 | 29,41 | 27,25 | 27,29 | -4,93% | 274,00 |
| 03.10.2024 | 28,35 | 28,91 | 28,11 | 28,70 | 1,29% | 133,00 |
| 02.10.2024 | 27,97 | 28,65 | 27,64 | 28,34 | 1,07% | 216,00 |
| 01.10.2024 | 27,32 | 28,31 | 27,23 | 28,04 | 2,34% | 221,00 |
| 30.09.2024 | 27,74 | 28,02 | 27,33 | 27,40 | -1,40% | 305,00 |
| 27.09.2024 | 26,94 | 27,92 | 26,83 | 27,79 | 3,31% | 80,00 |
| 26.09.2024 | 26,55 | 26,97 | 26,33 | 26,90 | 1,38% | 1.777,00 |
| 25.09.2024 | 26,30 | 26,68 | 26,18 | 26,53 | 0,42% | 130,00 |
| 24.09.2024 | 26,53 | 27,13 | 26,42 | 26,42 | -0,38% | 86,00 |
| 23.09.2024 | 26,22 | 26,59 | 26,02 | 26,52 | 1,28% | 150,00 |
| 20.09.2024 | 25,15 | 26,48 | 25,11 | 26,19 | 4,91% | - |
| 19.09.2024 | 24,81 | 25,28 | 24,73 | 24,96 | 1,07% | 576,00 |
| 18.09.2024 | 25,52 | 25,64 | 24,65 | 24,70 | -3,12% | - |
| 17.09.2024 | 25,11 | 25,98 | 25,07 | 25,49 | 1,43% | - |
| 16.09.2024 | 24,31 | 25,41 | 24,11 | 25,13 | 3,31% | 2,00 |
| 13.09.2024 | 23,54 | 24,70 | 23,50 | 24,33 | 2,70% | 108,00 |
| 12.09.2024 | 24,66 | 24,76 | 23,52 | 23,69 | -3,72% | 44,00 |
| 11.09.2024 | 23,95 | 24,63 | 23,69 | 24,60 | 2,22% | - |
| 10.09.2024 | 23,81 | 24,28 | 23,49 | 24,07 | 0,75% | 50,00 |
| 09.09.2024 | 24,79 | 24,98 | 23,86 | 23,89 | -3,32% | - |
| 06.09.2024 | 25,01 | 25,46 | 24,69 | 24,71 | -1,30% | - |
| 05.09.2024 | 24,37 | 25,32 | 24,29 | 25,03 | 2,35% | - |
| 04.09.2024 | 24,54 | 25,04 | 24,22 | 24,46 | -0,79% | - |
| 03.09.2024 | 23,31 | 24,89 | 23,18 | 24,65 | 5,70% | - |
| 02.09.2024 | 23,35 | 23,35 | 23,25 | 23,32 | 0,11% | - |
| 30.08.2024 | 23,41 | 23,56 | 22,97 | 23,30 | -0,45% | 126,00 |
| 29.08.2024 | 22,67 | 23,55 | 22,53 | 23,40 | 3,08% | - |
| 28.08.2024 | 23,43 | 23,49 | 22,55 | 22,70 | -2,68% | 96,00 |
| 27.08.2024 | 23,38 | 23,52 | 22,86 | 23,33 | -0,30% | 166,00 |
| 26.08.2024 | 23,72 | 24,29 | 23,37 | 23,40 | -1,22% | 302,00 |
| 23.08.2024 | 23,81 | 24,08 | 23,63 | 23,69 | -0,38% | - |
| 22.08.2024 | 24,01 | 24,49 | 23,59 | 23,78 | -1,29% | - |
| 21.08.2024 | 24,30 | 24,33 | 23,74 | 24,09 | -0,66% | 396,00 |
| 20.08.2024 | 24,89 | 24,92 | 23,88 | 24,25 | -2,51% | - |
| 19.08.2024 | 24,49 | 25,17 | 24,47 | 24,87 | 1,32% | 50,00 |
| 16.08.2024 | 25,23 | 25,40 | 24,48 | 24,55 | -2,42% | - |
| 15.08.2024 | 24,19 | 25,21 | 24,14 | 25,16 | 4,18% | - |
| 14.08.2024 | 24,45 | 24,52 | 24,01 | 24,15 | -1,11% | - |
| 13.08.2024 | 24,66 | 24,76 | 24,15 | 24,42 | -0,63% | - |
| 12.08.2024 | 24,63 | 24,84 | 24,22 | 24,57 | 0,45% | - |
| 09.08.2024 | 24,99 | 25,07 | 24,31 | 24,46 | -2,37% | - |
| 08.08.2024 | 24,51 | 25,12 | 24,43 | 25,06 | 1,99% | - |
| 07.08.2024 | 24,82 | 25,51 | 24,55 | 24,57 | -0,20% | - |
| 06.08.2024 | 25,00 | 25,27 | 24,59 | 24,62 | -0,34% | 120,00 |
| 05.08.2024 | 25,58 | 25,65 | 24,10 | 24,70 | -4,49% | 39,00 |
| 02.08.2024 | 26,52 | 26,54 | 25,47 | 25,86 | -3,11% | 70,00 |
| 01.08.2024 | 26,59 | 26,88 | 26,30 | 26,69 | 0,57% | 100,00 |
| 31.07.2024 | 26,38 | 27,12 | 25,99 | 26,54 | 0,47% | 615,00 |
| 30.07.2024 | 26,59 | 26,99 | 26,38 | 26,42 | -0,55% | - |
| 29.07.2024 | 26,89 | 27,53 | 26,35 | 26,56 | -0,58% | 110,00 |
| 26.07.2024 | 25,69 | 26,87 | 25,54 | 26,72 | 4,03% | - |
| 25.07.2024 | 24,45 | 26,10 | 24,34 | 25,68 | 5,14% | 10,00 |
| 24.07.2024 | 25,63 | 25,92 | 24,30 | 24,43 | -5,03% | - |
| 23.07.2024 | 23,78 | 27,23 | 23,75 | 25,72 | 8,18% | 200,00 |
| 22.07.2024 | 23,72 | 23,84 | 23,30 | 23,78 | 0,34% | 122,00 |
| 19.07.2024 | 24,15 | 24,31 | 23,56 | 23,70 | -1,74% | 15,00 |
| 18.07.2024 | 24,59 | 25,05 | 24,12 | 24,12 | -1,67% | 120,00 |