27,291$
-0,11%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 27,21 | 27,59 | 26,60 | 27,32 | 0,04% | 1.386.599,00 |
| 31.03.2025 | 27,10 | 27,61 | 26,69 | 27,31 | -0,84% | 1.374.454,00 |
| 28.03.2025 | 29,41 | 29,74 | 27,52 | 27,54 | -6,58% | 1.246.914,00 |
| 27.03.2025 | 29,33 | 29,99 | 28,90 | 29,48 | -0,20% | 1.782.215,00 |
| 26.03.2025 | 29,04 | 30,04 | 29,04 | 29,54 | 1,86% | 1.057.074,00 |
| 25.03.2025 | 28,22 | 29,12 | 28,15 | 29,00 | 2,87% | 1.613.358,00 |
| 24.03.2025 | 27,95 | 28,33 | 27,86 | 28,19 | 1,95% | 1.148.493,00 |
| 21.03.2025 | 27,19 | 27,84 | 27,08 | 27,65 | 0,36% | 2.726.338,00 |
| 20.03.2025 | 27,31 | 27,70 | 27,18 | 27,55 | -0,18% | 1.180.490,00 |
| 19.03.2025 | 27,48 | 27,74 | 27,30 | 27,60 | 0,88% | 1.246.997,00 |
| 18.03.2025 | 27,61 | 27,61 | 26,93 | 27,36 | -1,05% | 1.119.569,00 |
| 17.03.2025 | 27,29 | 27,90 | 27,17 | 27,65 | 0,22% | 1.110.540,00 |
| 14.03.2025 | 27,00 | 27,70 | 26,92 | 27,59 | 2,68% | 1.277.476,00 |
| 13.03.2025 | 27,37 | 27,37 | 26,54 | 26,87 | -1,76% | 1.441.725,00 |
| 12.03.2025 | 29,44 | 29,61 | 27,33 | 27,35 | -6,75% | 1.561.862,00 |
| 11.03.2025 | 29,67 | 29,89 | 28,79 | 29,33 | -1,41% | 1.780.096,00 |
| 10.03.2025 | 29,95 | 31,03 | 29,69 | 29,75 | -2,94% | 1.947.076,00 |
| 07.03.2025 | 30,20 | 30,91 | 30,11 | 30,65 | 1,16% | 1.404.388,00 |
| 06.03.2025 | 30,12 | 30,63 | 29,86 | 30,30 | -0,95% | 1.186.243,00 |
| 05.03.2025 | 30,02 | 30,65 | 29,96 | 30,59 | 1,83% | 949.821,00 |
| 04.03.2025 | 30,44 | 30,61 | 29,88 | 30,04 | -2,88% | 1.301.933,00 |
| 03.03.2025 | 31,55 | 32,00 | 30,91 | 30,93 | -2,00% | 1.093.263,00 |
| 28.02.2025 | 32,00 | 32,10 | 31,22 | 31,56 | -1,77% | 1.453.486,00 |
| 27.02.2025 | 32,20 | 32,63 | 31,86 | 32,13 | 0,63% | 1.188.354,00 |
| 26.02.2025 | 31,63 | 32,59 | 31,61 | 31,93 | 1,66% | 1.465.703,00 |
| 25.02.2025 | 31,49 | 31,69 | 31,05 | 31,41 | -0,06% | 1.208.527,00 |
| 24.02.2025 | 31,37 | 31,65 | 31,08 | 31,43 | 1,13% | 1.136.090,00 |
| 21.02.2025 | 32,07 | 32,23 | 30,87 | 31,08 | -3,24% | 1.362.817,00 |
| 20.02.2025 | 32,42 | 32,67 | 32,08 | 32,12 | -1,65% | 1.356.132,00 |
| 19.02.2025 | 32,42 | 33,17 | 32,29 | 32,66 | 0,62% | 1.411.861,00 |
| 18.02.2025 | 32,23 | 34,45 | 32,12 | 32,46 | 2,32% | 2.155.276,00 |
| 17.02.2025 | 31,73 | 31,73 | 31,66 | 31,72 | 0,30% | - |
| 14.02.2025 | 32,31 | 33,18 | 31,52 | 31,63 | -1,13% | 1.924.146,00 |
| 13.02.2025 | 31,10 | 33,17 | 30,20 | 31,99 | 15,40% | 4.361.190,00 |
| 12.02.2025 | 27,70 | 27,98 | 27,44 | 27,72 | -0,32% | 1.353.045,00 |
| 11.02.2025 | 27,92 | 28,29 | 27,57 | 27,81 | -0,57% | 1.380.280,00 |
| 10.02.2025 | 28,94 | 29,11 | 27,86 | 27,97 | -1,58% | 1.006.913,00 |
| 07.02.2025 | 28,61 | 28,79 | 28,29 | 28,42 | -0,53% | 903.035,00 |
| 06.02.2025 | 29,30 | 29,79 | 28,45 | 28,57 | -1,69% | 1.012.145,00 |
| 05.02.2025 | 28,90 | 29,37 | 28,40 | 29,06 | 1,79% | 1.394.295,00 |
| 04.02.2025 | 28,48 | 29,27 | 28,42 | 28,55 | 0,60% | 1.557.468,00 |
| 03.02.2025 | 28,08 | 28,70 | 27,67 | 28,38 | -1,29% | 1.346.721,00 |
| 31.01.2025 | 28,52 | 29,03 | 28,28 | 28,75 | 1,16% | 1.102.989,00 |
| 30.01.2025 | 28,50 | 28,68 | 27,94 | 28,42 | 0,28% | 751.865,00 |
| 29.01.2025 | 29,94 | 30,09 | 28,24 | 28,34 | -5,85% | 955.518,00 |
| 28.01.2025 | 30,02 | 30,47 | 29,82 | 30,10 | 0,94% | 774.000,00 |
| 27.01.2025 | 30,89 | 31,06 | 29,65 | 29,82 | -3,87% | 1.186.558,00 |
| 24.01.2025 | 29,58 | 31,24 | 29,58 | 31,02 | 5,47% | 1.335.525,00 |
| 23.01.2025 | 28,85 | 29,56 | 28,07 | 29,41 | 0,96% | 919.155,00 |
| 22.01.2025 | 29,02 | 30,08 | 28,68 | 29,13 | -0,68% | 1.548.262,00 |
| 21.01.2025 | 28,34 | 29,34 | 28,24 | 29,33 | 4,15% | 796.237,00 |
| 17.01.2025 | 28,00 | 28,28 | 27,68 | 28,16 | 2,21% | 1.060.738,00 |
| 16.01.2025 | 27,55 | 27,72 | 27,26 | 27,55 | 0,11% | 766.771,00 |
| 15.01.2025 | 27,51 | 28,10 | 27,47 | 27,52 | 1,18% | 709.156,00 |
| 14.01.2025 | 27,63 | 27,89 | 26,92 | 27,20 | -1,16% | 739.409,00 |
| 13.01.2025 | 28,11 | 28,53 | 27,33 | 27,52 | -2,79% | 1.072.236,00 |
| 10.01.2025 | 28,63 | 28,75 | 28,17 | 28,31 | -2,55% | 610.500,00 |
| 08.01.2025 | 29,51 | 29,64 | 29,00 | 29,05 | -2,39% | 542.759,00 |
| 07.01.2025 | 30,13 | 30,54 | 29,62 | 29,76 | -1,29% | 726.515,00 |
| 06.01.2025 | 30,22 | 30,94 | 30,14 | 30,15 | 0,20% | 678.693,00 |
| 03.01.2025 | 29,83 | 30,30 | 29,74 | 30,09 | 1,76% | 570.932,00 |
| 02.01.2025 | 29,23 | 29,96 | 29,16 | 29,57 | 1,90% | 666.927,00 |
| 31.12.2024 | 29,14 | 29,52 | 28,91 | 29,02 | 0,17% | 750.646,00 |
| 30.12.2024 | 28,94 | 29,04 | 28,28 | 28,97 | -0,31% | 658.548,00 |
| 27.12.2024 | 28,88 | 29,14 | 28,52 | 29,06 | 0,62% | 702.513,00 |
| 26.12.2024 | 28,71 | 28,95 | 28,24 | 28,88 | 0,35% | 618.345,00 |
| 24.12.2024 | 29,21 | 29,24 | 28,31 | 28,78 | -1,51% | 290.234,00 |
| 23.12.2024 | 29,10 | 29,36 | 28,59 | 29,22 | 0,03% | 807.287,00 |
| 20.12.2024 | 29,12 | 29,87 | 29,10 | 29,21 | -0,98% | 2.788.942,00 |
| 19.12.2024 | 29,27 | 29,82 | 29,13 | 29,50 | 0,96% | 1.007.818,00 |
| 18.12.2024 | 29,50 | 30,26 | 29,19 | 29,22 | -0,51% | 964.765,00 |
| 17.12.2024 | 30,09 | 30,33 | 29,12 | 29,37 | -2,75% | 855.902,00 |
| 16.12.2024 | 29,87 | 30,41 | 29,59 | 30,20 | -0,03% | 727.977,00 |
| 13.12.2024 | 30,29 | 30,52 | 29,97 | 30,21 | -0,72% | 883.622,00 |
| 12.12.2024 | 30,26 | 30,70 | 30,16 | 30,43 | 0,46% | 507.568,00 |
| 11.12.2024 | 31,06 | 31,09 | 29,82 | 30,29 | -1,78% | 1.476.393,00 |
| 10.12.2024 | 31,48 | 31,48 | 30,50 | 30,84 | -2,25% | 893.926,00 |
| 09.12.2024 | 31,19 | 32,10 | 31,13 | 31,55 | 1,77% | 956.351,00 |
| 06.12.2024 | 30,48 | 31,65 | 30,41 | 31,00 | 2,62% | 1.048.687,00 |
| 05.12.2024 | 30,82 | 31,34 | 30,02 | 30,21 | -1,40% | 628.983,00 |
| 04.12.2024 | 29,76 | 30,89 | 29,73 | 30,64 | 2,41% | 629.042,00 |
| 03.12.2024 | 30,59 | 30,71 | 29,62 | 29,92 | -2,00% | 871.248,00 |
| 02.12.2024 | 29,71 | 30,57 | 29,02 | 30,53 | 2,73% | 1.390.747,00 |
| 29.11.2024 | 29,75 | 29,89 | 29,15 | 29,72 | 0,41% | 828.059,00 |
| 27.11.2024 | 29,34 | 30,11 | 29,34 | 29,60 | 1,68% | 753.801,00 |
| 26.11.2024 | 29,94 | 29,95 | 28,76 | 29,11 | -2,93% | 1.109.899,00 |
| 25.11.2024 | 30,00 | 30,38 | 29,50 | 29,99 | 2,01% | 2.014.059,00 |
| 22.11.2024 | 28,52 | 29,46 | 28,52 | 29,40 | 3,27% | 874.093,00 |
| 21.11.2024 | 27,82 | 28,61 | 27,50 | 28,47 | 2,01% | 813.881,00 |
| 20.11.2024 | 27,15 | 28,28 | 27,15 | 27,91 | 2,16% | 1.106.067,00 |
| 19.11.2024 | 28,33 | 28,67 | 27,16 | 27,32 | -4,44% | 960.063,00 |
| 18.11.2024 | 28,32 | 28,92 | 28,14 | 28,59 | 0,99% | 1.269.684,00 |
| 15.11.2024 | 29,58 | 29,93 | 28,25 | 28,31 | -4,52% | 1.018.582,00 |
| 14.11.2024 | 28,91 | 29,82 | 28,64 | 29,65 | 2,76% | 2.024.390,00 |
| 13.11.2024 | 30,12 | 30,30 | 28,72 | 28,86 | -3,11% | 1.100.552,00 |
| 12.11.2024 | 30,16 | 30,30 | 29,18 | 29,78 | -2,01% | 1.175.090,00 |
| 11.11.2024 | 30,07 | 30,42 | 29,77 | 30,39 | 2,91% | 719.264,00 |
| 08.11.2024 | 29,11 | 29,57 | 29,00 | 29,53 | 1,06% | 740.058,00 |
| 07.11.2024 | 30,33 | 30,72 | 29,13 | 29,22 | -3,60% | 934.815,00 |
| 06.11.2024 | 30,12 | 30,60 | 29,69 | 30,31 | 2,12% | 1.054.130,00 |