29,725€
-2,84%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 30,61 | 30,81 | 29,51 | 29,71 | -2,91% | 148,00 |
| 20.02.2025 | 31,27 | 31,36 | 30,59 | 30,60 | -2,41% | 459,00 |
| 19.02.2025 | 31,12 | 31,82 | 30,81 | 31,35 | 0,92% | 599,00 |
| 18.02.2025 | 30,32 | 32,93 | 30,26 | 31,07 | 2,68% | 616,00 |
| 17.02.2025 | 30,19 | 30,28 | 30,14 | 30,26 | 0,25% | 36,00 |
| 14.02.2025 | 30,93 | 31,56 | 30,04 | 30,18 | -1,21% | 470,00 |
| 13.02.2025 | 26,65 | 31,84 | 26,58 | 30,55 | 14,59% | 1.803,00 |
| 12.02.2025 | 26,84 | 26,96 | 26,49 | 26,66 | -0,60% | 55,00 |
| 11.02.2025 | 27,08 | 27,33 | 26,65 | 26,82 | -1,11% | 74,00 |
| 10.02.2025 | 27,69 | 28,17 | 27,05 | 27,12 | -1,47% | 57,00 |
| 07.02.2025 | 27,52 | 27,75 | 27,37 | 27,53 | 0,11% | - |
| 06.02.2025 | 28,02 | 28,79 | 27,40 | 27,50 | -1,36% | 202,00 |
| 05.02.2025 | 27,44 | 28,17 | 27,25 | 27,88 | 1,16% | 46,00 |
| 04.02.2025 | 27,52 | 28,23 | 27,33 | 27,56 | -0,02% | 628,00 |
| 03.02.2025 | 27,65 | 27,90 | 27,04 | 27,56 | -0,63% | 3,00 |
| 31.01.2025 | 27,41 | 27,99 | 27,26 | 27,74 | 1,54% | 25,00 |
| 30.01.2025 | 27,26 | 27,66 | 26,79 | 27,32 | 0,44% | 211,00 |
| 29.01.2025 | 28,84 | 29,04 | 27,14 | 27,20 | -5,75% | 100,00 |
| 28.01.2025 | 28,48 | 29,20 | 28,47 | 28,86 | 1,41% | 1.553,00 |
| 27.01.2025 | 29,42 | 29,55 | 28,27 | 28,46 | -3,62% | 828,00 |
| 24.01.2025 | 28,21 | 29,77 | 28,06 | 29,53 | 4,46% | 498,00 |
| 23.01.2025 | 27,97 | 28,37 | 26,98 | 28,27 | 1,04% | 156,00 |
| 22.01.2025 | 28,18 | 28,86 | 27,56 | 27,98 | -0,57% | 254,00 |
| 21.01.2025 | 27,21 | 28,16 | 27,19 | 28,14 | 3,70% | 100,00 |
| 20.01.2025 | 27,33 | 27,36 | 27,10 | 27,13 | -0,99% | - |
| 17.01.2025 | 26,81 | 27,51 | 26,81 | 27,40 | 2,45% | 5,00 |
| 16.01.2025 | 26,78 | 26,98 | 26,48 | 26,75 | 0,00% | - |
| 15.01.2025 | 26,44 | 27,16 | 26,40 | 26,75 | 1,35% | 68,00 |
| 14.01.2025 | 26,89 | 27,22 | 26,20 | 26,39 | -1,93% | 269,00 |
| 13.01.2025 | 27,67 | 27,94 | 26,75 | 26,91 | -2,62% | 14,00 |
| 10.01.2025 | 28,35 | 28,38 | 27,51 | 27,64 | -2,38% | - |
| 09.01.2025 | 28,44 | 28,44 | 28,11 | 28,31 | 0,55% | 353,00 |
| 08.01.2025 | 28,79 | 28,95 | 28,13 | 28,16 | -2,05% | 134,00 |
| 07.01.2025 | 28,98 | 29,39 | 28,64 | 28,75 | -1,02% | 60,00 |
| 06.01.2025 | 29,46 | 29,78 | 28,84 | 29,04 | -0,55% | 1.024,00 |
| 03.01.2025 | 28,83 | 29,41 | 28,78 | 29,20 | 1,35% | 278,00 |
| 02.01.2025 | 27,78 | 29,18 | 27,78 | 28,81 | 4,08% | 480,00 |
| 30.12.2024 | 27,79 | 27,92 | 27,57 | 27,68 | -0,66% | 156,00 |
| 27.12.2024 | 27,75 | 27,99 | 27,33 | 27,87 | -0,77% | 1.408,00 |
| 23.12.2024 | 28,08 | 28,21 | 27,49 | 28,08 | 0,27% | 59,00 |
| 20.12.2024 | 28,43 | 28,68 | 27,92 | 28,01 | -1,55% | - |
| 19.12.2024 | 28,19 | 28,67 | 28,14 | 28,45 | 0,83% | 273,00 |
| 18.12.2024 | 27,99 | 28,88 | 27,81 | 28,21 | 0,91% | 889,00 |
| 17.12.2024 | 28,70 | 28,87 | 27,78 | 27,96 | -2,73% | 759,00 |
| 16.12.2024 | 28,63 | 28,92 | 28,24 | 28,74 | -0,26% | 233,00 |
| 13.12.2024 | 29,09 | 29,14 | 28,55 | 28,82 | -0,77% | 300,00 |
| 12.12.2024 | 28,76 | 29,23 | 28,60 | 29,04 | 0,45% | 193,00 |
| 11.12.2024 | 29,30 | 29,65 | 28,42 | 28,91 | -1,40% | 204,00 |
| 10.12.2024 | 29,87 | 29,98 | 29,03 | 29,32 | -2,04% | 82,00 |
| 09.12.2024 | 29,38 | 30,38 | 29,31 | 29,93 | 1,92% | 890,00 |
| 06.12.2024 | 28,48 | 29,89 | 28,43 | 29,37 | 2,87% | 401,00 |
| 05.12.2024 | 29,15 | 29,58 | 28,41 | 28,55 | -2,16% | 60,00 |
| 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 |