24,635€
-0,24%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2024 | 24,71 | 24,74 | 24,26 | 24,63 | -0,28% | - |
| 14.06.2024 | 25,12 | 25,14 | 24,33 | 24,70 | -2,22% | 200,00 |
| 13.06.2024 | 25,45 | 25,61 | 25,13 | 25,26 | -1,00% | - |
| 12.06.2024 | 26,25 | 26,67 | 25,41 | 25,51 | -2,71% | 10,00 |
| 11.06.2024 | 25,87 | 26,24 | 25,38 | 26,22 | 1,35% | 127,00 |
| 10.06.2024 | 26,04 | 26,39 | 25,42 | 25,87 | -0,27% | 184,00 |
| 07.06.2024 | 26,28 | 26,37 | 25,80 | 25,94 | -1,11% | - |
| 06.06.2024 | 26,92 | 27,03 | 26,20 | 26,23 | -2,64% | 442,00 |
| 05.06.2024 | 27,40 | 27,46 | 26,66 | 26,94 | -1,48% | 19,00 |
| 04.06.2024 | 26,25 | 27,45 | 26,18 | 27,35 | 4,31% | 75,00 |
| 03.06.2024 | 27,82 | 27,92 | 25,89 | 26,22 | -5,62% | 120,00 |
| 31.05.2024 | 27,64 | 27,87 | 27,34 | 27,78 | 0,54% | - |
| 30.05.2024 | 27,67 | 27,96 | 27,46 | 27,63 | -0,93% | 39,00 |
| 29.05.2024 | 27,17 | 28,09 | 26,98 | 27,89 | 2,54% | 100,00 |
| 28.05.2024 | 27,59 | 27,81 | 26,86 | 27,20 | -1,65% | - |
| 27.05.2024 | 27,64 | 27,65 | 27,57 | 27,65 | 0,16% | - |
| 24.05.2024 | 27,15 | 27,65 | 27,04 | 27,61 | 1,79% | 63,00 |
| 23.05.2024 | 28,28 | 28,35 | 27,11 | 27,12 | -3,81% | 212,00 |
| 22.05.2024 | 28,72 | 28,74 | 27,95 | 28,20 | -1,91% | 300,00 |
| 21.05.2024 | 28,91 | 29,08 | 28,59 | 28,75 | -1,02% | 200,00 |
| 20.05.2024 | 28,96 | 29,14 | 28,75 | 29,04 | 0,17% | 149,00 |
| 17.05.2024 | 28,03 | 29,00 | 27,91 | 28,99 | 3,46% | 176,00 |
| 16.05.2024 | 28,00 | 28,26 | 27,86 | 28,02 | 0,23% | - |
| 15.05.2024 | 28,00 | 28,26 | 27,43 | 27,96 | -0,11% | - |
| 14.05.2024 | 28,09 | 28,62 | 27,94 | 27,99 | -0,11% | 392,00 |
| 13.05.2024 | 27,67 | 28,39 | 27,55 | 28,02 | 1,30% | 2,00 |
| 10.05.2024 | 28,00 | 28,06 | 27,28 | 27,66 | -0,75% | 107,00 |
| 09.05.2024 | 27,91 | 28,17 | 27,47 | 27,87 | -0,04% | - |
| 08.05.2024 | 28,25 | 28,27 | 27,52 | 27,88 | -1,13% | 12,00 |
| 07.05.2024 | 28,31 | 28,59 | 27,87 | 28,20 | -0,42% | 37,00 |
| 06.05.2024 | 28,21 | 28,66 | 28,04 | 28,32 | 0,53% | 125,00 |
| 03.05.2024 | 29,04 | 29,30 | 28,13 | 28,17 | -2,44% | - |
| 02.05.2024 | 29,22 | 29,79 | 28,76 | 28,87 | 0,05% | 5,00 |
| 30.04.2024 | 29,69 | 30,19 | 28,80 | 28,86 | -2,75% | 141,00 |
| 29.04.2024 | 29,34 | 30,06 | 29,29 | 29,67 | 1,16% | 56,00 |
| 26.04.2024 | 27,73 | 29,77 | 27,65 | 29,33 | 5,98% | 60,00 |
| 25.04.2024 | 27,29 | 27,70 | 26,96 | 27,68 | 1,17% | 55,00 |
| 24.04.2024 | 26,90 | 27,53 | 26,66 | 27,36 | 1,90% | - |
| 23.04.2024 | 26,38 | 26,92 | 26,01 | 26,85 | 1,63% | - |
| 22.04.2024 | 25,76 | 26,55 | 25,41 | 26,42 | 2,70% | 124,00 |
| 19.04.2024 | 24,33 | 25,75 | 24,32 | 25,72 | 5,02% | 156,00 |
| 18.04.2024 | 23,20 | 26,00 | 23,15 | 24,49 | 5,70% | 548,00 |
| 17.04.2024 | 23,36 | 23,65 | 23,06 | 23,17 | -0,71% | - |
| 16.04.2024 | 23,19 | 23,44 | 22,73 | 23,34 | 0,54% | 136,00 |
| 15.04.2024 | 22,96 | 23,34 | 22,73 | 23,21 | 0,26% | 82,00 |
| 12.04.2024 | 24,00 | 24,24 | 23,08 | 23,15 | -3,44% | 160,00 |
| 11.04.2024 | 23,61 | 24,04 | 23,52 | 23,98 | 1,44% | 15,00 |
| 10.04.2024 | 23,86 | 23,99 | 23,27 | 23,64 | -0,71% | 150,00 |
| 09.04.2024 | 23,41 | 24,27 | 23,35 | 23,81 | 1,69% | 88,00 |
| 08.04.2024 | 23,24 | 23,47 | 23,18 | 23,41 | 0,67% | - |
| 05.04.2024 | 23,28 | 23,53 | 22,95 | 23,26 | -0,04% | - |
| 04.04.2024 | 23,69 | 23,94 | 23,27 | 23,27 | -1,61% | 73,00 |
| 03.04.2024 | 23,38 | 23,65 | 22,89 | 23,65 | 0,90% | 92,00 |
| 02.04.2024 | 24,21 | 24,24 | 23,36 | 23,44 | -3,48% | 39,00 |
| 28.03.2024 | 24,28 | 24,71 | 24,17 | 24,28 | 0,06% | - |
| 27.03.2024 | 23,71 | 24,37 | 23,64 | 24,27 | 2,67% | 182,00 |
| 26.03.2024 | 23,63 | 24,09 | 23,58 | 23,64 | -0,02% | - |
| 25.03.2024 | 23,78 | 23,98 | 23,32 | 23,64 | -0,78% | 8,00 |
| 22.03.2024 | 24,00 | 24,23 | 23,83 | 23,83 | -0,50% | 51,00 |
| 21.03.2024 | 24,17 | 24,53 | 23,88 | 23,95 | -0,79% | 30,00 |
| 20.03.2024 | 24,07 | 24,35 | 23,97 | 24,14 | 0,37% | 27,00 |
| 19.03.2024 | 24,35 | 24,72 | 23,89 | 24,05 | -1,21% | 280,00 |
| 18.03.2024 | 24,90 | 25,04 | 24,30 | 24,34 | -2,19% | 206,00 |
| 15.03.2024 | 25,02 | 25,30 | 24,73 | 24,89 | -0,78% | 142,00 |
| 14.03.2024 | 26,21 | 26,36 | 25,01 | 25,08 | -4,58% | - |
| 13.03.2024 | 26,04 | 27,02 | 25,93 | 26,29 | 0,84% | 40,00 |
| 12.03.2024 | 26,47 | 26,70 | 25,98 | 26,07 | -1,38% | 20,00 |
| 11.03.2024 | 26,02 | 26,91 | 25,92 | 26,43 | 1,09% | - |
| 08.03.2024 | 25,96 | 26,24 | 25,74 | 26,15 | 0,46% | - |
| 07.03.2024 | 26,02 | 26,67 | 25,97 | 26,03 | -0,19% | - |
| 06.03.2024 | 26,54 | 26,75 | 25,89 | 26,08 | -1,70% | 194,00 |
| 05.03.2024 | 26,95 | 27,16 | 26,04 | 26,53 | -1,69% | 208,00 |
| 04.03.2024 | 27,36 | 27,58 | 26,64 | 26,98 | -1,46% | - |
| 01.03.2024 | 26,83 | 27,81 | 26,59 | 27,38 | 2,09% | - |
| 29.02.2024 | 26,41 | 26,94 | 26,30 | 26,82 | 0,90% | 84,00 |
| 28.02.2024 | 27,04 | 27,12 | 26,30 | 26,58 | -1,48% | 5,00 |
| 27.02.2024 | 26,17 | 27,15 | 26,14 | 26,98 | 3,17% | 598,00 |
| 26.02.2024 | 26,17 | 26,28 | 25,72 | 26,15 | -0,19% | 35,00 |
| 23.02.2024 | 26,92 | 27,06 | 26,11 | 26,20 | -2,60% | 255,00 |
| 22.02.2024 | 27,30 | 27,44 | 26,36 | 26,90 | -1,54% | 154,00 |
| 21.02.2024 | 27,01 | 27,75 | 26,95 | 27,32 | 1,05% | 10,00 |
| 20.02.2024 | 27,82 | 28,03 | 26,75 | 27,04 | -2,98% | 93,00 |
| 19.02.2024 | 27,99 | 28,01 | 27,79 | 27,87 | -0,45% | 485,00 |
| 16.02.2024 | 28,18 | 29,33 | 27,87 | 27,99 | -1,13% | 288,00 |
| 15.02.2024 | 32,72 | 33,69 | 28,25 | 28,31 | -13,35% | 800,00 |
| 14.02.2024 | 31,78 | 32,76 | 31,78 | 32,67 | 2,70% | 12,00 |
| 13.02.2024 | 32,89 | 32,90 | 31,67 | 31,81 | -3,33% | - |
| 12.02.2024 | 32,27 | 33,17 | 32,22 | 32,91 | 1,94% | 9,00 |
| 09.02.2024 | 31,93 | 33,00 | 31,91 | 32,28 | 1,02% | - |
| 08.02.2024 | 31,23 | 32,11 | 31,19 | 31,96 | 2,19% | 500,00 |
| 07.02.2024 | 31,97 | 32,21 | 31,24 | 31,27 | -2,16% | - |
| 06.02.2024 | 31,53 | 32,20 | 31,45 | 31,96 | 1,27% | 7,00 |
| 05.02.2024 | 32,67 | 32,95 | 31,26 | 31,56 | -3,56% | - |
| 02.02.2024 | 33,09 | 33,24 | 32,42 | 32,73 | -1,16% | 63,00 |
| 01.02.2024 | 33,60 | 33,94 | 33,02 | 33,11 | -1,38% | - |
| 31.01.2024 | 33,74 | 34,21 | 33,42 | 33,58 | -0,25% | 3,00 |
| 30.01.2024 | 34,16 | 34,16 | 33,22 | 33,66 | -0,97% | 130,00 |
| 29.01.2024 | 33,64 | 34,06 | 33,59 | 33,99 | 1,00% | 36,00 |
| 26.01.2024 | 33,35 | 34,01 | 33,26 | 33,66 | 0,67% | - |
| 25.01.2024 | 33,55 | 33,97 | 33,09 | 33,43 | -0,21% | - |