19,741$
1,65%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 19,57 | 19,86 | 19,35 | 19,75 | 1,70% | 1.827.747,00 |
| 07.10.2025 | 20,21 | 20,23 | 19,35 | 19,42 | -3,00% | 2.730.482,00 |
| 06.10.2025 | 18,92 | 20,11 | 18,81 | 20,02 | 8,81% | 3.111.754,00 |
| 03.10.2025 | 18,70 | 18,80 | 18,40 | 18,40 | -1,30% | - |
| 02.10.2025 | 17,78 | 18,65 | 17,72 | 18,64 | 5,67% | 2.715.864,00 |
| 01.10.2025 | 17,49 | 17,76 | 17,27 | 17,64 | 1,03% | 2.954.931,00 |
| 30.09.2025 | 17,31 | 17,57 | 17,10 | 17,46 | 1,04% | 2.293.917,00 |
| 29.09.2025 | 17,76 | 17,77 | 17,24 | 17,28 | -2,10% | 2.331.598,00 |
| 26.09.2025 | 17,40 | 18,34 | 17,38 | 17,65 | 1,26% | 3.303.278,00 |
| 25.09.2025 | 17,29 | 17,45 | 17,15 | 17,43 | 0,06% | 2.471.421,00 |
| 24.09.2025 | 17,76 | 17,81 | 17,30 | 17,42 | -1,75% | 2.693.870,00 |
| 23.09.2025 | 18,20 | 18,26 | 17,68 | 17,73 | -2,21% | 2.910.582,00 |
| 22.09.2025 | 18,06 | 18,30 | 17,78 | 18,13 | 0,28% | 2.774.933,00 |
| 19.09.2025 | 18,70 | 18,83 | 18,03 | 18,08 | -3,57% | 7.035.954,00 |
| 18.09.2025 | 18,50 | 18,87 | 18,26 | 18,75 | 1,96% | 2.828.272,00 |
| 17.09.2025 | 18,16 | 18,80 | 18,12 | 18,39 | 1,27% | 2.524.829,00 |
| 16.09.2025 | 18,19 | 18,29 | 17,83 | 18,16 | -0,11% | 2.779.760,00 |
| 15.09.2025 | 18,08 | 18,27 | 17,88 | 18,18 | 2,19% | 3.701.438,00 |
| 12.09.2025 | 18,39 | 18,43 | 17,65 | 17,79 | -3,26% | 4.414.779,00 |
| 11.09.2025 | 17,71 | 18,56 | 17,08 | 18,39 | 2,39% | 6.825.867,00 |
| 10.09.2025 | 19,21 | 19,33 | 17,94 | 17,96 | -6,41% | 9.745.237,00 |
| 09.09.2025 | 21,58 | 21,91 | 18,85 | 19,19 | -10,29% | 9.608.830,00 |
| 08.09.2025 | 24,90 | 24,90 | 21,33 | 21,39 | -14,85% | 7.471.941,00 |
| 05.09.2025 | 24,74 | 25,41 | 24,73 | 25,12 | 2,03% | 1.799.820,00 |
| 04.09.2025 | 24,67 | 24,80 | 24,23 | 24,62 | -0,20% | 1.585.498,00 |
| 03.09.2025 | 24,67 | 24,98 | 24,41 | 24,67 | -0,44% | 1.515.909,00 |
| 02.09.2025 | 24,65 | 25,01 | 24,45 | 24,78 | -0,44% | 1.383.012,00 |
| 29.08.2025 | 24,53 | 24,95 | 24,44 | 24,89 | 1,14% | 2.075.075,00 |
| 28.08.2025 | 25,06 | 25,06 | 24,37 | 24,61 | -1,64% | 1.472.576,00 |
| 27.08.2025 | 24,59 | 25,31 | 24,46 | 25,02 | 1,34% | 1.660.144,00 |
| 26.08.2025 | 25,00 | 25,23 | 24,60 | 24,69 | -0,56% | 1.567.648,00 |
| 25.08.2025 | 24,89 | 25,12 | 24,62 | 24,83 | -0,60% | 1.286.800,00 |
| 22.08.2025 | 24,30 | 25,11 | 24,30 | 24,98 | 3,48% | 1.683.292,00 |
| 21.08.2025 | 23,96 | 24,16 | 23,70 | 24,14 | 0,04% | 886.744,00 |
| 20.08.2025 | 23,84 | 24,17 | 23,78 | 24,13 | 0,96% | 1.504.068,00 |
| 19.08.2025 | 24,70 | 24,75 | 23,90 | 23,90 | -3,04% | 1.366.288,00 |
| 18.08.2025 | 25,09 | 25,35 | 24,52 | 24,65 | -1,44% | 1.391.696,00 |
| 15.08.2025 | 25,00 | 25,37 | 24,80 | 25,01 | 0,24% | 1.529.250,00 |
| 14.08.2025 | 24,62 | 24,98 | 24,55 | 24,95 | -0,12% | 1.327.602,00 |
| 13.08.2025 | 24,89 | 24,99 | 24,48 | 24,98 | 0,36% | 1.519.289,00 |
| 12.08.2025 | 24,09 | 24,95 | 24,09 | 24,89 | 4,71% | 2.132.034,00 |
| 11.08.2025 | 23,80 | 23,91 | 23,51 | 23,77 | -0,17% | 1.096.047,00 |
| 08.08.2025 | 23,85 | 24,00 | 23,64 | 23,81 | 0,29% | 1.055.138,00 |
| 07.08.2025 | 24,10 | 24,32 | 23,21 | 23,74 | -1,45% | 1.632.440,00 |
| 06.08.2025 | 24,82 | 25,06 | 24,05 | 24,09 | -3,21% | 1.340.021,00 |
| 05.08.2025 | 24,98 | 25,30 | 24,83 | 24,89 | 0,93% | 1.518.159,00 |
| 04.08.2025 | 24,41 | 24,96 | 24,34 | 24,66 | 1,99% | 2.426.328,00 |
| 01.08.2025 | 24,08 | 24,62 | 23,85 | 24,18 | -1,14% | 1.576.702,00 |
| 31.07.2025 | 24,67 | 25,07 | 24,22 | 24,46 | -1,81% | 1.512.539,00 |
| 30.07.2025 | 24,67 | 25,12 | 24,64 | 24,91 | 1,22% | 1.489.116,00 |
| 29.07.2025 | 25,51 | 25,69 | 24,61 | 24,61 | -3,64% | 1.970.743,00 |
| 28.07.2025 | 25,50 | 25,99 | 25,30 | 25,54 | -0,60% | 2.436.712,00 |
| 25.07.2025 | 25,83 | 26,02 | 24,84 | 25,70 | 1,70% | 4.026.471,00 |
| 24.07.2025 | 28,90 | 29,75 | 24,81 | 25,27 | -22,09% | 10.298.994,00 |
| 23.07.2025 | 31,97 | 32,64 | 31,75 | 32,43 | 1,73% | 1.688.983,00 |
| 22.07.2025 | 31,76 | 32,20 | 31,17 | 31,88 | -0,59% | 1.337.172,00 |
| 21.07.2025 | 32,56 | 33,34 | 31,83 | 32,07 | -0,03% | 1.825.293,00 |
| 18.07.2025 | 32,39 | 32,75 | 31,73 | 32,08 | -0,09% | 1.403.220,00 |
| 17.07.2025 | 31,32 | 32,35 | 31,26 | 32,11 | 2,95% | 1.883.814,00 |
| 16.07.2025 | 31,52 | 31,92 | 30,49 | 31,19 | -0,80% | 1.769.401,00 |
| 15.07.2025 | 31,81 | 32,15 | 31,43 | 31,44 | -0,85% | 1.111.657,00 |
| 14.07.2025 | 31,44 | 31,87 | 31,36 | 31,71 | 0,83% | 1.258.404,00 |
| 11.07.2025 | 31,85 | 31,95 | 31,26 | 31,45 | -1,90% | 1.113.822,00 |
| 10.07.2025 | 31,35 | 32,71 | 31,27 | 32,06 | 2,30% | 1.384.193,00 |
| 09.07.2025 | 32,00 | 32,12 | 31,17 | 31,34 | -1,66% | 893.331,00 |
| 08.07.2025 | 32,10 | 32,68 | 31,64 | 31,87 | -0,47% | 1.010.010,00 |
| 07.07.2025 | 31,55 | 32,26 | 31,40 | 32,02 | 0,69% | 1.265.417,00 |
| 03.07.2025 | 31,69 | 32,03 | 31,30 | 31,80 | 0,86% | 870.458,00 |
| 02.07.2025 | 30,66 | 31,57 | 30,40 | 31,53 | 3,07% | 1.104.084,00 |
| 01.07.2025 | 30,18 | 30,85 | 30,14 | 30,59 | 1,43% | 1.415.056,00 |
| 30.06.2025 | 30,18 | 30,49 | 29,67 | 30,16 | 0,40% | 1.542.089,00 |
| 27.06.2025 | 29,72 | 30,29 | 29,56 | 30,04 | 1,80% | 2.400.921,00 |
| 26.06.2025 | 29,04 | 29,68 | 28,82 | 29,51 | 2,43% | 1.483.931,00 |
| 25.06.2025 | 28,94 | 29,08 | 28,73 | 28,81 | -0,41% | 931.304,00 |
| 24.06.2025 | 29,45 | 29,52 | 28,77 | 28,93 | -0,92% | 1.265.280,00 |
| 23.06.2025 | 28,42 | 29,30 | 28,36 | 29,20 | 2,71% | 953.231,00 |
| 20.06.2025 | 28,89 | 29,15 | 28,40 | 28,43 | -1,08% | 2.230.346,00 |
| 18.06.2025 | 28,66 | 29,26 | 28,59 | 28,74 | 0,51% | 867.466,00 |
| 17.06.2025 | 29,09 | 29,34 | 28,10 | 28,60 | -2,61% | 987.535,00 |
| 16.06.2025 | 28,61 | 29,44 | 28,47 | 29,36 | 2,51% | 954.600,00 |
| 13.06.2025 | 28,69 | 29,14 | 28,47 | 28,64 | -2,02% | 854.090,00 |
| 12.06.2025 | 28,74 | 29,33 | 28,73 | 29,23 | 1,60% | 766.489,00 |
| 11.06.2025 | 29,18 | 29,26 | 28,57 | 28,77 | -0,59% | 808.390,00 |
| 10.06.2025 | 29,20 | 29,20 | 28,20 | 28,94 | 1,33% | 912.740,00 |
| 09.06.2025 | 27,80 | 29,21 | 27,80 | 28,56 | 2,88% | 1.909.472,00 |
| 06.06.2025 | 26,80 | 27,86 | 26,55 | 27,76 | 4,64% | 1.829.353,00 |
| 05.06.2025 | 26,50 | 26,72 | 26,25 | 26,53 | 0,72% | 890.663,00 |
| 04.06.2025 | 26,05 | 26,59 | 25,88 | 26,34 | 0,77% | 673.244,00 |
| 03.06.2025 | 25,95 | 26,26 | 25,60 | 26,14 | 1,04% | 921.360,00 |
| 02.06.2025 | 25,25 | 26,16 | 25,10 | 25,87 | 1,85% | 1.370.220,00 |
| 30.05.2025 | 25,42 | 25,69 | 25,22 | 25,40 | -0,66% | 1.432.443,00 |
| 29.05.2025 | 25,97 | 25,97 | 25,07 | 25,57 | -0,43% | 795.100,00 |
| 28.05.2025 | 26,23 | 26,25 | 25,61 | 25,68 | -2,10% | 847.143,00 |
| 27.05.2025 | 25,54 | 26,70 | 25,38 | 26,23 | 4,00% | 1.167.284,00 |
| 23.05.2025 | 25,23 | 25,38 | 24,57 | 25,22 | -1,21% | 742.730,00 |
| 22.05.2025 | 25,31 | 25,68 | 25,01 | 25,53 | 0,87% | 917.251,00 |
| 21.05.2025 | 25,82 | 25,85 | 25,06 | 25,31 | -1,98% | 794.850,00 |
| 20.05.2025 | 25,27 | 26,07 | 25,11 | 25,82 | 2,34% | 921.104,00 |
| 19.05.2025 | 25,12 | 25,50 | 24,94 | 25,23 | -0,86% | 880.690,00 |
| 16.05.2025 | 25,69 | 25,89 | 25,39 | 25,45 | -0,70% | 875.464,00 |