41,750€
-2,00%
Echtzeit-Aktienkurs Iridium Communications
Bid:
Ask:
Aktienkurse zur Iridium Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 42,65 | 42,75 | 41,75 | 41,80 | -1,88% | 250,00 |
| 11.11.2026 | 41,40 | 42,90 | 41,35 | 42,60 | 3,90% | 48,00 |
| 10.11.2026 | 40,45 | 41,05 | 39,10 | 41,00 | 1,74% | - |
| 09.11.2026 | 39,65 | 40,80 | 39,40 | 40,30 | 2,28% | 220,00 |
| 06.11.2026 | 37,25 | 39,65 | 36,90 | 39,40 | 5,35% | 786,00 |
| 05.11.2026 | 39,10 | 39,45 | 36,60 | 37,40 | -3,86% | 1.058,00 |
| 04.11.2026 | 39,10 | 39,50 | 38,45 | 38,90 | -1,52% | 376,00 |
| 03.11.2026 | 38,50 | 40,10 | 38,50 | 39,50 | 0,51% | 234,00 |
| 02.11.2026 | 40,15 | 40,40 | 39,20 | 39,30 | -2,48% | 74,00 |
| 30.10.2026 | 40,60 | 41,00 | 40,30 | 40,30 | -2,30% | 222,00 |
| 29.10.2026 | 41,15 | 41,70 | 40,50 | 41,25 | 0,61% | 117,00 |
| 28.10.2026 | 41,05 | 41,25 | 40,65 | 41,00 | 0,00% | 461,00 |
| 27.10.2026 | 39,90 | 41,30 | 39,90 | 41,00 | 2,76% | - |
| 26.10.2026 | 39,75 | 40,20 | 39,55 | 39,90 | 0,50% | - |
| 23.10.2026 | 38,95 | 39,70 | 38,50 | 39,70 | 1,79% | 68,00 |
| 22.10.2026 | 39,20 | 39,35 | 38,40 | 39,00 | -0,76% | 474,00 |
| 21.10.2026 | 39,15 | 39,75 | 39,10 | 39,30 | 0,77% | 52,00 |
| 20.10.2026 | 39,40 | 39,55 | 38,80 | 39,00 | -1,02% | 400,00 |
| 19.10.2026 | 39,15 | 39,80 | 38,50 | 39,40 | 0,77% | 1.929,00 |
| 16.10.2026 | 40,05 | 40,15 | 38,90 | 39,10 | -2,98% | 191,00 |
| 15.10.2026 | 40,70 | 41,10 | 39,05 | 40,30 | -1,47% | - |
| 14.10.2026 | 41,80 | 42,05 | 40,90 | 40,90 | -2,62% | 502,00 |
| 13.10.2026 | 42,10 | 42,15 | 41,25 | 42,00 | -0,71% | 55,00 |
| 12.10.2026 | 42,10 | 42,55 | 42,00 | 42,30 | 0,00% | 240,00 |
| 09.10.2026 | 42,35 | 42,55 | 42,00 | 42,30 | 0,00% | 607,00 |
| 08.10.2026 | 43,05 | 43,05 | 42,20 | 42,30 | -1,97% | - |
| 07.10.2026 | 44,00 | 44,00 | 42,90 | 43,15 | -1,03% | 247,00 |
| 06.10.2026 | 43,30 | 44,10 | 42,90 | 43,60 | 0,93% | 47,00 |
| 05.10.2026 | 43,75 | 44,10 | 43,15 | 43,20 | -0,69% | 248,00 |
| 02.10.2026 | 42,70 | 43,80 | 42,20 | 43,50 | 2,23% | 587,00 |
| 01.10.2026 | 42,45 | 43,05 | 42,15 | 42,55 | -0,35% | 240,00 |
| 30.09.2026 | 42,00 | 42,95 | 42,00 | 42,70 | 0,71% | 1,00 |
| 29.09.2026 | 42,50 | 43,05 | 42,30 | 42,40 | 0,36% | 5,00 |
| 28.09.2026 | 42,75 | 43,20 | 42,25 | 42,25 | -0,94% | 50,00 |
| 25.09.2026 | 43,10 | 43,50 | 42,50 | 42,65 | -0,58% | 100,00 |
| 24.09.2026 | 42,30 | 43,20 | 41,95 | 42,90 | 1,30% | 190,00 |
| 23.09.2026 | 42,65 | 43,00 | 42,30 | 42,35 | -0,24% | 3.654,00 |
| 22.09.2026 | 42,00 | 42,80 | 41,95 | 42,45 | 1,31% | 50,00 |
| 21.09.2026 | 41,00 | 41,90 | 40,35 | 41,90 | 3,20% | 596,00 |
| 18.09.2026 | 41,40 | 41,45 | 40,50 | 40,60 | -1,93% | 62,00 |
| 17.09.2026 | 41,50 | 41,95 | 41,05 | 41,40 | 0,98% | 302,00 |
| 16.09.2026 | 40,50 | 41,20 | 40,25 | 41,00 | 0,61% | 958,00 |
| 15.09.2026 | 39,85 | 40,80 | 39,30 | 40,75 | 2,13% | 143,00 |
| 14.09.2026 | 40,90 | 40,95 | 39,90 | 39,90 | -2,21% | - |
| 11.09.2026 | 40,70 | 41,00 | 40,50 | 40,80 | 0,62% | - |
| 10.09.2026 | 40,60 | 40,65 | 40,45 | 40,55 | -0,25% | - |
| 09.09.2026 | 41,05 | 41,70 | 40,55 | 40,65 | -1,09% | - |
| 08.09.2026 | 40,30 | 41,15 | 40,00 | 41,10 | 0,98% | 53,00 |
| 04.09.2026 | 40,35 | 41,05 | 40,00 | 40,70 | 0,74% | 114,00 |
| 03.09.2026 | 40,50 | 40,85 | 40,20 | 40,40 | 0,62% | 22,00 |
| 02.09.2026 | 40,00 | 40,75 | 39,90 | 40,15 | -0,37% | 266,00 |
| 01.09.2026 | 40,50 | 40,90 | 40,10 | 40,30 | 0,50% | 6,00 |
| 31.08.2026 | 39,80 | 40,40 | 39,70 | 40,10 | -0,25% | 925,00 |
| 28.08.2026 | 40,95 | 41,50 | 40,10 | 40,20 | -1,11% | 12,00 |
| 27.08.2026 | 40,20 | 41,15 | 40,20 | 40,65 | 0,62% | 104,00 |
| 26.08.2026 | 40,40 | 40,70 | 39,70 | 40,40 | 0,00% | 390,00 |
| 25.08.2026 | 40,80 | 40,85 | 40,20 | 40,40 | -0,37% | 479,00 |
| 24.08.2026 | 41,85 | 42,25 | 40,50 | 40,55 | -3,22% | 131,00 |
| 21.08.2026 | 41,50 | 42,00 | 41,15 | 41,90 | 0,96% | 103,00 |
| 20.08.2026 | 41,75 | 41,75 | 41,05 | 41,50 | -0,48% | 36,00 |
| 19.08.2026 | 42,30 | 42,30 | 41,05 | 41,70 | -2,57% | 691,00 |
| 18.08.2026 | 43,10 | 43,20 | 42,25 | 42,80 | -1,15% | 113,00 |
| 17.08.2026 | 42,90 | 43,90 | 42,40 | 43,30 | 0,00% | 1.366,00 |
| 14.08.2026 | 43,10 | 43,60 | 42,65 | 43,30 | 0,12% | 647,00 |
| 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 |