33,566$
11,14%
Echtzeit-Aktienkurs Iridium Communications
Bid:
Ask:
Aktienkurse zur Iridium Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 31,00 | 35,85 | 30,85 | 33,57 | 11,16% | 3.478.337,00 |
| 16.10.2024 | 30,11 | 30,56 | 29,76 | 30,20 | 0,43% | 2.139.027,00 |
| 15.10.2024 | 29,80 | 30,28 | 29,74 | 30,07 | 0,20% | 871.013,00 |
| 14.10.2024 | 29,63 | 30,27 | 29,15 | 30,01 | 1,56% | 967.883,00 |
| 11.10.2024 | 29,40 | 29,71 | 29,07 | 29,55 | 0,27% | 770.085,00 |
| 10.10.2024 | 29,63 | 29,99 | 29,19 | 29,47 | -0,91% | 618.159,00 |
| 09.10.2024 | 29,41 | 30,04 | 29,27 | 29,74 | 0,73% | 647.797,00 |
| 08.10.2024 | 29,57 | 29,87 | 29,04 | 29,53 | 0,05% | 945.058,00 |
| 07.10.2024 | 29,95 | 30,15 | 29,16 | 29,51 | -1,47% | 1.201.397,00 |
| 04.10.2024 | 31,90 | 32,30 | 29,90 | 29,95 | -5,31% | 1.370.374,00 |
| 03.10.2024 | 31,28 | 31,90 | 31,22 | 31,63 | 1,02% | 1.476.724,00 |
| 02.10.2024 | 30,88 | 31,66 | 30,88 | 31,31 | 0,93% | 874.350,00 |
| 01.10.2024 | 30,50 | 31,34 | 30,12 | 31,02 | 1,87% | 729.398,00 |
| 30.09.2024 | 31,15 | 31,36 | 30,42 | 30,45 | -1,87% | 684.995,00 |
| 27.09.2024 | 30,27 | 31,17 | 30,03 | 31,03 | 3,33% | 798.250,00 |
| 26.09.2024 | 29,84 | 30,14 | 29,41 | 30,03 | 1,83% | 816.236,00 |
| 25.09.2024 | 29,52 | 29,87 | 29,24 | 29,49 | -0,14% | 931.410,00 |
| 24.09.2024 | 29,57 | 30,26 | 29,51 | 29,53 | 0,14% | 1.124.936,00 |
| 23.09.2024 | 29,29 | 29,58 | 28,93 | 29,49 | 0,92% | 1.121.774,00 |
| 20.09.2024 | 28,49 | 29,59 | 28,22 | 29,22 | 4,88% | 3.907.107,00 |
| 19.09.2024 | 27,80 | 28,21 | 27,51 | 27,86 | 1,57% | 1.680.738,00 |
| 18.09.2024 | 28,30 | 28,53 | 27,35 | 27,43 | -3,21% | 823.149,00 |
| 17.09.2024 | 28,07 | 28,89 | 27,81 | 28,34 | 1,40% | 858.050,00 |
| 16.09.2024 | 27,08 | 28,33 | 27,08 | 27,95 | 3,63% | 975.279,00 |
| 13.09.2024 | 26,22 | 27,38 | 26,16 | 26,97 | 2,70% | 883.650,00 |
| 12.09.2024 | 26,98 | 27,01 | 26,03 | 26,26 | -3,10% | 1.088.181,00 |
| 11.09.2024 | 26,71 | 27,13 | 26,07 | 27,10 | 2,03% | 1.267.227,00 |
| 10.09.2024 | 26,35 | 26,77 | 25,89 | 26,56 | 0,87% | 921.214,00 |
| 09.09.2024 | 27,42 | 27,54 | 26,33 | 26,33 | -3,83% | 1.173.225,00 |
| 06.09.2024 | 27,80 | 28,17 | 27,34 | 27,38 | -1,40% | 1.191.724,00 |
| 05.09.2024 | 27,01 | 28,07 | 27,01 | 27,77 | 2,81% | 775.629,00 |
| 04.09.2024 | 27,24 | 27,70 | 26,82 | 27,01 | -0,84% | 953.862,00 |
| 03.09.2024 | 25,71 | 27,46 | 25,52 | 27,24 | 5,58% | 1.237.350,00 |
| 30.08.2024 | 26,03 | 26,08 | 25,37 | 25,80 | -0,39% | 1.296.419,00 |
| 29.08.2024 | 25,44 | 26,09 | 25,11 | 25,90 | 2,90% | 907.160,00 |
| 28.08.2024 | 25,82 | 25,99 | 25,03 | 25,17 | -3,56% | 1.412.976,00 |
| 27.08.2024 | 25,88 | 26,29 | 25,50 | 26,10 | -0,04% | 646.713,00 |
| 26.08.2024 | 26,95 | 27,00 | 26,08 | 26,11 | -1,58% | 523.299,00 |
| 23.08.2024 | 26,71 | 26,88 | 26,33 | 26,53 | 0,34% | 677.885,00 |
| 22.08.2024 | 26,66 | 27,24 | 26,20 | 26,44 | -1,16% | 944.285,00 |
| 21.08.2024 | 26,41 | 26,93 | 26,38 | 26,75 | -0,89% | 828.353,00 |
| 20.08.2024 | 27,37 | 27,48 | 26,53 | 26,99 | -2,07% | 556.040,00 |
| 19.08.2024 | 27,46 | 27,84 | 27,06 | 27,56 | 1,85% | 665.290,00 |
| 16.08.2024 | 27,41 | 27,93 | 26,98 | 27,06 | -2,17% | 628.233,00 |
| 15.08.2024 | 27,04 | 27,67 | 26,92 | 27,66 | 4,10% | 1.009.852,00 |
| 14.08.2024 | 26,62 | 27,02 | 26,43 | 26,57 | -1,04% | 1.789.452,00 |
| 13.08.2024 | 26,92 | 27,06 | 26,55 | 26,85 | -0,26% | 719.455,00 |
| 12.08.2024 | 26,67 | 27,14 | 26,41 | 26,92 | 0,98% | 705.695,00 |
| 09.08.2024 | 27,28 | 27,28 | 26,50 | 26,66 | -2,59% | 643.232,00 |
| 08.08.2024 | 27,07 | 27,41 | 26,90 | 27,37 | 1,90% | 563.904,00 |
| 07.08.2024 | 27,31 | 27,84 | 26,80 | 26,86 | -0,15% | 665.076,00 |
| 06.08.2024 | 27,15 | 27,58 | 26,86 | 26,90 | -0,70% | 693.717,00 |
| 05.08.2024 | 27,07 | 27,60 | 26,44 | 27,09 | -4,04% | 729.782,00 |
| 02.08.2024 | 28,38 | 28,62 | 27,80 | 28,23 | -2,01% | 1.222.729,00 |
| 01.08.2024 | 28,60 | 29,00 | 28,43 | 28,81 | 0,35% | 883.966,00 |
| 31.07.2024 | 28,66 | 29,37 | 28,17 | 28,71 | 0,60% | 937.110,00 |
| 30.07.2024 | 28,81 | 29,15 | 28,53 | 28,54 | -0,76% | 680.884,00 |
| 29.07.2024 | 29,07 | 29,75 | 28,53 | 28,76 | -1,07% | 1.058.290,00 |
| 26.07.2024 | 28,31 | 29,17 | 27,72 | 29,07 | 4,57% | 1.222.322,00 |
| 25.07.2024 | 26,50 | 28,33 | 26,42 | 27,80 | 5,10% | 2.471.443,00 |
| 24.07.2024 | 27,91 | 27,95 | 26,33 | 26,45 | -4,86% | 1.573.071,00 |
| 23.07.2024 | 28,00 | 29,59 | 27,54 | 27,80 | 7,25% | 1.929.524,00 |
| 22.07.2024 | 25,75 | 25,96 | 25,34 | 25,92 | 0,43% | 1.229.329,00 |
| 19.07.2024 | 26,16 | 26,32 | 25,64 | 25,81 | -1,75% | 556.321,00 |
| 18.07.2024 | 26,55 | 27,33 | 26,25 | 26,27 | -2,12% | 769.318,00 |
| 17.07.2024 | 26,39 | 26,91 | 26,08 | 26,84 | 1,71% | 1.222.827,00 |
| 16.07.2024 | 25,87 | 26,40 | 25,87 | 26,39 | 2,33% | 786.924,00 |
| 15.07.2024 | 26,00 | 26,28 | 25,72 | 25,79 | -0,54% | 756.839,00 |
| 12.07.2024 | 25,50 | 26,01 | 25,27 | 25,93 | 1,93% | 1.070.938,00 |
| 11.07.2024 | 25,76 | 26,02 | 25,40 | 25,44 | -0,24% | 856.471,00 |
| 10.07.2024 | 25,75 | 25,77 | 25,21 | 25,50 | -0,74% | 742.055,00 |
| 09.07.2024 | 26,61 | 26,80 | 25,63 | 25,69 | -3,49% | 806.492,00 |
| 08.07.2024 | 26,70 | 26,90 | 26,53 | 26,62 | 0,23% | 637.810,00 |
| 05.07.2024 | 26,87 | 26,87 | 26,46 | 26,56 | -0,97% | 491.638,00 |
| 03.07.2024 | 26,87 | 27,04 | 26,62 | 26,82 | 0,60% | 325.937,00 |
| 02.07.2024 | 26,65 | 26,82 | 26,52 | 26,66 | 0,38% | 553.361,00 |
| 01.07.2024 | 26,60 | 27,21 | 26,40 | 26,56 | -0,23% | 1.112.643,00 |
| 28.06.2024 | 26,92 | 27,05 | 26,22 | 26,62 | -0,67% | 3.567.041,00 |
| 27.06.2024 | 26,49 | 27,25 | 26,37 | 26,80 | 1,13% | 1.059.191,00 |
| 26.06.2024 | 25,33 | 26,54 | 25,30 | 26,50 | 4,78% | 1.384.781,00 |
| 25.06.2024 | 24,96 | 25,38 | 24,72 | 25,29 | 0,88% | 905.034,00 |
| 24.06.2024 | 25,21 | 25,69 | 25,03 | 25,07 | 0,00% | 974.670,00 |
| 21.06.2024 | 25,07 | 25,22 | 24,71 | 25,07 | -0,20% | 2.620.186,00 |
| 20.06.2024 | 25,35 | 25,75 | 24,40 | 25,12 | -1,95% | 1.172.752,00 |
| 18.06.2024 | 26,24 | 26,39 | 25,50 | 25,62 | -2,44% | 923.843,00 |
| 17.06.2024 | 26,40 | 26,47 | 25,99 | 26,26 | -0,72% | 976.550,00 |
| 14.06.2024 | 26,68 | 26,69 | 26,02 | 26,45 | -2,40% | 817.378,00 |
| 13.06.2024 | 27,34 | 27,61 | 27,09 | 27,10 | -1,53% | 1.057.186,00 |
| 12.06.2024 | 28,69 | 28,86 | 27,46 | 27,52 | -2,27% | 735.888,00 |
| 11.06.2024 | 27,58 | 28,19 | 27,20 | 28,16 | 0,97% | 1.015.459,00 |
| 10.06.2024 | 27,75 | 27,99 | 27,35 | 27,89 | -0,36% | 719.277,00 |
| 07.06.2024 | 28,15 | 28,47 | 27,87 | 27,99 | -2,06% | 1.141.038,00 |
| 06.06.2024 | 29,04 | 29,35 | 28,52 | 28,58 | -2,49% | 790.105,00 |
| 05.06.2024 | 29,74 | 29,77 | 29,03 | 29,31 | -1,41% | 681.705,00 |
| 04.06.2024 | 28,64 | 29,88 | 28,58 | 29,73 | 3,84% | 1.284.453,00 |
| 03.06.2024 | 30,17 | 30,30 | 28,19 | 28,63 | -4,92% | 1.399.883,00 |
| 31.05.2024 | 29,81 | 30,27 | 29,65 | 30,11 | 0,64% | 1.413.409,00 |
| 30.05.2024 | 30,07 | 30,31 | 29,73 | 29,92 | -0,63% | 757.752,00 |
| 29.05.2024 | 29,37 | 30,36 | 29,37 | 30,11 | 1,79% | 978.593,00 |
| 28.05.2024 | 30,23 | 30,26 | 29,16 | 29,58 | -1,33% | 865.613,00 |