43,050€
-0,46%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 43,15 | 43,85 | 42,55 | 43,25 | 0,82% | 137,00 |
| 12.08.2026 | 43,20 | 43,60 | 42,75 | 42,90 | 0,35% | 77,00 |
| 11.08.2026 | 42,30 | 43,10 | 42,15 | 42,75 | 0,12% | 117,00 |
| 10.08.2026 | 43,30 | 43,80 | 42,50 | 42,70 | -1,16% | 179,00 |
| 07.08.2026 | 41,90 | 43,50 | 41,80 | 43,20 | 3,23% | 147,00 |
| 06.08.2026 | 41,95 | 43,20 | 41,55 | 41,85 | -0,12% | 770,00 |
| 05.08.2026 | 43,15 | 43,15 | 41,85 | 41,90 | -3,34% | 297,00 |
| 04.08.2026 | 42,10 | 43,40 | 41,70 | 43,35 | 3,21% | 481,00 |
| 03.08.2026 | 41,30 | 42,35 | 40,70 | 42,00 | 2,31% | 901,00 |
| 31.07.2026 | 41,55 | 41,80 | 40,30 | 41,05 | 2,11% | 477,00 |
| 30.07.2026 | 38,65 | 40,30 | 38,40 | 40,20 | 3,74% | 148,00 |
| 29.07.2026 | 40,20 | 40,20 | 38,70 | 38,75 | -2,64% | 203,00 |
| 28.07.2026 | 40,10 | 40,80 | 38,90 | 39,80 | -1,00% | 1.080,00 |
| 27.07.2026 | 40,10 | 40,85 | 39,80 | 40,20 | -0,37% | 201,00 |
| 24.07.2026 | 41,90 | 42,05 | 40,10 | 40,35 | -3,47% | 2.003,00 |
| 23.07.2026 | 40,90 | 41,80 | 40,65 | 41,80 | 1,46% | 33,00 |
| 22.07.2026 | 41,30 | 42,45 | 41,00 | 41,20 | -0,72% | 204,00 |
| 21.07.2026 | 40,80 | 41,60 | 40,45 | 41,50 | 1,97% | 175,00 |
| 20.07.2026 | 40,80 | 41,35 | 40,30 | 40,70 | -0,37% | - |
| 17.07.2026 | 40,05 | 41,55 | 39,70 | 40,85 | 0,37% | 1.088,00 |
| 16.07.2026 | 42,45 | 42,80 | 40,50 | 40,70 | -4,24% | 1.066,00 |
| 15.07.2026 | 42,70 | 43,25 | 42,00 | 42,50 | -0,47% | 14,00 |
| 14.07.2026 | 42,55 | 43,45 | 42,10 | 42,70 | 0,12% | 404,00 |
| 13.07.2026 | 43,75 | 44,10 | 42,40 | 42,65 | -2,74% | 1.454,00 |
| 10.07.2026 | 44,60 | 44,60 | 42,50 | 43,85 | -0,79% | 1.533,00 |
| 09.07.2026 | 44,25 | 44,95 | 43,80 | 44,20 | 0,11% | 718,00 |
| 08.07.2026 | 44,60 | 45,20 | 43,50 | 44,15 | -1,45% | 2.475,00 |
| 07.07.2026 | 46,05 | 46,50 | 44,70 | 44,80 | -3,03% | 1.611,00 |
| 06.07.2026 | 47,70 | 48,55 | 45,75 | 46,20 | -1,28% | 1.957,00 |
| 03.07.2026 | 47,30 | 47,40 | 45,95 | 46,80 | -0,11% | 1.702,00 |
| 02.07.2026 | 48,50 | 49,85 | 46,70 | 46,85 | -4,39% | 6.184,00 |
| 01.07.2026 | 47,50 | 49,80 | 46,70 | 49,00 | 1,98% | 7.605,00 |
| 30.06.2026 | 47,70 | 48,50 | 46,55 | 48,05 | 1,37% | 13.840,00 |
| 29.06.2026 | 38,15 | 48,30 | 37,80 | 47,40 | 23,60% | 14.902,00 |
| 26.06.2026 | 36,25 | 38,60 | 35,60 | 38,35 | 5,21% | 554,00 |
| 25.06.2026 | 36,80 | 38,00 | 35,70 | 36,45 | -1,09% | 3.986,00 |
| 24.06.2026 | 38,70 | 39,40 | 36,65 | 36,85 | -5,99% | 3.083,00 |
| 23.06.2026 | 37,50 | 39,45 | 36,00 | 39,20 | 3,43% | 2.916,00 |
| 22.06.2026 | 38,00 | 38,90 | 36,20 | 37,90 | -2,19% | 4.789,00 |
| 19.06.2026 | 38,90 | 39,10 | 38,40 | 38,75 | 0,13% | 360,00 |
| 18.06.2026 | 39,60 | 40,15 | 38,15 | 38,70 | -3,37% | 1.592,00 |
| 17.06.2026 | 37,40 | 40,10 | 36,90 | 40,05 | 5,67% | 2.302,00 |
| 16.06.2026 | 39,35 | 39,60 | 36,40 | 37,90 | -2,82% | 6.887,00 |
| 15.06.2026 | 42,00 | 42,00 | 38,50 | 39,00 | -4,76% | 2.178,00 |
| 12.06.2026 | 43,40 | 44,90 | 39,80 | 40,95 | -4,55% | 5.409,00 |
| 11.06.2026 | 40,10 | 43,50 | 39,55 | 42,90 | 7,79% | 4.284,00 |
| 10.06.2026 | 39,00 | 40,75 | 37,20 | 39,80 | 2,05% | 2.616,00 |
| 09.06.2026 | 41,20 | 42,25 | 37,75 | 39,00 | -5,11% | 4.935,00 |
| 08.06.2026 | 40,75 | 43,25 | 40,30 | 41,10 | 0,24% | 2.240,00 |
| 05.06.2026 | 44,90 | 45,50 | 39,80 | 41,00 | -10,38% | 2.796,00 |
| 04.06.2026 | 41,90 | 45,90 | 40,65 | 45,75 | 6,40% | 2.419,00 |
| 03.06.2026 | 42,55 | 46,35 | 42,20 | 43,00 | 0,23% | 3.141,00 |
| 02.06.2026 | 40,95 | 43,25 | 40,65 | 42,90 | 4,38% | 9.549,00 |
| 01.06.2026 | 45,00 | 45,00 | 41,00 | 41,10 | -7,43% | 6.469,00 |
| 29.05.2026 | 44,60 | 45,00 | 41,10 | 44,40 | 1,25% | 4.346,00 |
| 28.05.2026 | 43,90 | 45,00 | 43,40 | 43,85 | -0,45% | 1.411,00 |
| 27.05.2026 | 43,80 | 46,90 | 42,50 | 44,05 | 0,80% | 2.929,00 |
| 26.05.2026 | 43,40 | 47,30 | 42,35 | 43,70 | -1,58% | 6.191,00 |
| 25.05.2026 | 42,60 | 44,40 | 42,60 | 44,40 | 6,60% | 2.116,00 |
| 22.05.2026 | 39,80 | 41,80 | 39,20 | 41,65 | 2,08% | 2.594,00 |
| 21.05.2026 | 39,10 | 40,80 | 38,60 | 40,80 | 4,75% | 1.939,00 |
| 20.05.2026 | 37,45 | 39,10 | 37,20 | 38,95 | 3,18% | 2.128,00 |
| 19.05.2026 | 37,80 | 38,20 | 35,30 | 37,75 | 3,42% | 1.918,00 |
| 18.05.2026 | 35,80 | 38,50 | 35,35 | 36,50 | -0,27% | 4.182,00 |
| 15.05.2026 | 37,50 | 37,50 | 36,40 | 36,60 | -1,88% | 2.839,00 |
| 14.05.2026 | 36,90 | 38,15 | 35,80 | 37,30 | 1,08% | 1.879,00 |
| 13.05.2026 | 35,50 | 37,00 | 35,15 | 36,90 | 4,98% | 1.220,00 |
| 12.05.2026 | 36,65 | 37,00 | 34,70 | 35,15 | -4,09% | 536,00 |
| 11.05.2026 | 35,70 | 36,75 | 35,05 | 36,65 | 4,12% | 1.671,00 |
| 08.05.2026 | 34,35 | 35,60 | 33,55 | 35,20 | 1,29% | 1.862,00 |
| 07.05.2026 | 34,80 | 34,85 | 33,35 | 34,75 | 1,31% | 170,00 |
| 06.05.2026 | 33,60 | 34,70 | 33,25 | 34,30 | 1,93% | 762,00 |
| 05.05.2026 | 34,30 | 34,70 | 33,00 | 33,65 | -2,04% | 1.741,00 |
| 04.05.2026 | 33,60 | 34,70 | 32,75 | 34,35 | 10,10% | 2.057,00 |
| 30.04.2026 | 30,95 | 31,30 | 30,60 | 31,20 | 1,30% | 887,00 |
| 29.04.2026 | 32,25 | 32,30 | 30,75 | 30,80 | -4,20% | 1.677,00 |
| 28.04.2026 | 31,95 | 32,95 | 31,25 | 32,15 | 1,90% | 1.138,00 |
| 27.04.2026 | 32,80 | 33,75 | 30,55 | 31,55 | -5,54% | 4.312,00 |
| 24.04.2026 | 35,10 | 35,10 | 31,60 | 33,40 | -4,71% | 4.671,00 |
| 23.04.2026 | 34,30 | 36,05 | 31,40 | 35,05 | 0,43% | 11.471,00 |
| 22.04.2026 | 37,30 | 37,60 | 34,70 | 34,90 | -4,90% | 4.623,00 |
| 21.04.2026 | 35,10 | 37,30 | 35,10 | 36,70 | 3,38% | 3.378,00 |
| 20.04.2026 | 35,30 | 36,30 | 35,00 | 35,50 | 0,57% | 10.362,00 |
| 17.04.2026 | 36,70 | 37,70 | 35,20 | 35,30 | -3,81% | 24.842,00 |
| 16.04.2026 | 32,80 | 36,80 | 32,20 | 36,70 | 13,80% | 11.785,00 |
| 15.04.2026 | 31,90 | 32,30 | 30,40 | 32,25 | -1,53% | 1.310,00 |
| 14.04.2026 | 31,10 | 33,00 | 30,70 | 32,75 | 9,35% | 3.332,00 |
| 13.04.2026 | 28,95 | 29,95 | 28,70 | 29,95 | 2,92% | 563,00 |
| 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 |