29,150€
-1,85%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 29,40 | 29,90 | 29,10 | 29,10 | -2,02% | 1.879,00 |
| 09.04.2026 | 29,90 | 30,15 | 29,35 | 29,70 | 2,24% | 1.909,00 |
| 08.04.2026 | 29,60 | 29,95 | 28,90 | 29,05 | 1,22% | 3.817,00 |
| 07.04.2026 | 28,50 | 29,00 | 27,65 | 28,70 | 2,65% | 17.217,00 |
| 02.04.2026 | 25,60 | 28,11 | 24,80 | 27,96 | 13,36% | 8.108,00 |
| 01.04.2026 | 24,23 | 25,30 | 23,82 | 24,67 | 2,79% | 2.534,00 |
| 31.03.2026 | 23,57 | 24,21 | 23,31 | 24,00 | 3,74% | 348,00 |
| 30.03.2026 | 24,35 | 24,70 | 22,97 | 23,13 | -4,72% | 1.235,00 |
| 27.03.2026 | 24,74 | 24,86 | 23,74 | 24,28 | -4,95% | 1.739,00 |
| 26.03.2026 | 25,35 | 25,85 | 25,08 | 25,54 | 0,00% | 716,00 |
| 25.03.2026 | 23,16 | 26,20 | 22,92 | 25,54 | 9,99% | 5.077,00 |
| 24.03.2026 | 22,76 | 23,41 | 22,46 | 23,22 | 2,68% | 2.705,00 |
| 23.03.2026 | 22,20 | 22,71 | 20,51 | 22,62 | 3,08% | 15.633,00 |
| 20.03.2026 | 22,72 | 23,12 | 21,74 | 21,94 | -3,09% | 3.393,00 |
| 19.03.2026 | 22,30 | 23,03 | 21,81 | 22,64 | 0,58% | 1.058,00 |
| 18.03.2026 | 22,93 | 23,33 | 22,34 | 22,51 | -0,35% | 2.652,00 |
| 17.03.2026 | 21,65 | 23,00 | 21,54 | 22,59 | 5,12% | 2.090,00 |
| 16.03.2026 | 21,71 | 22,00 | 21,07 | 21,49 | -0,42% | 903,00 |
| 13.03.2026 | 21,52 | 21,99 | 21,25 | 21,58 | 0,23% | 100,00 |
| 12.03.2026 | 21,31 | 22,37 | 20,73 | 21,53 | 0,35% | 1.864,00 |
| 11.03.2026 | 21,38 | 21,69 | 20,89 | 21,46 | 4,25% | 304,00 |
| 10.03.2026 | 20,87 | 20,95 | 20,50 | 20,58 | -1,01% | 1,00 |
| 09.03.2026 | 20,38 | 20,98 | 20,23 | 20,79 | 0,46% | 2.421,00 |
| 06.03.2026 | 20,75 | 20,88 | 20,12 | 20,70 | 0,66% | 1.544,00 |
| 05.03.2026 | 21,00 | 21,35 | 20,21 | 20,56 | -2,51% | 852,00 |
| 04.03.2026 | 20,56 | 21,29 | 20,39 | 21,09 | 1,81% | 389,00 |
| 03.03.2026 | 21,15 | 21,26 | 20,34 | 20,72 | -1,38% | 2.998,00 |
| 02.03.2026 | 20,23 | 21,23 | 20,03 | 21,01 | 4,82% | 2.303,00 |
| 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 |