33,858$
-2,29%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 34,84 | 34,91 | 33,26 | 33,87 | -2,24% | - |
| 09.04.2026 | 34,62 | 35,34 | 34,37 | 34,65 | 0,09% | 1.741.109,00 |
| 08.04.2026 | 34,66 | 35,12 | 33,60 | 34,62 | 3,56% | 2.468.160,00 |
| 07.04.2026 | 32,29 | 33,80 | 31,90 | 33,43 | 1,95% | 2.211.733,00 |
| 06.04.2026 | 32,63 | 33,90 | 32,35 | 32,79 | -0,21% | 2.124.703,00 |
| 02.04.2026 | 29,08 | 32,94 | 29,08 | 32,86 | 15,22% | 3.899.731,00 |
| 01.04.2026 | 28,00 | 29,37 | 27,73 | 28,52 | 2,81% | 2.645.669,00 |
| 31.03.2026 | 27,19 | 28,05 | 27,00 | 27,74 | 3,47% | 1.568.113,00 |
| 30.03.2026 | 28,09 | 28,30 | 26,33 | 26,81 | -4,11% | 1.933.041,00 |
| 27.03.2026 | 28,05 | 28,40 | 27,32 | 27,96 | -1,24% | 1.617.588,00 |
| 26.03.2026 | 29,39 | 29,85 | 28,19 | 28,31 | -4,62% | 2.137.431,00 |
| 25.03.2026 | 27,22 | 30,25 | 27,17 | 29,68 | 10,62% | 3.482.229,00 |
| 24.03.2026 | 26,30 | 27,17 | 26,24 | 26,83 | 2,02% | 1.485.226,00 |
| 23.03.2026 | 25,23 | 26,42 | 24,97 | 26,30 | 3,54% | 1.840.934,00 |
| 20.03.2026 | 26,43 | 26,78 | 25,09 | 25,40 | -3,50% | 4.260.039,00 |
| 19.03.2026 | 25,08 | 26,68 | 24,99 | 26,32 | 3,13% | 1.943.831,00 |
| 18.03.2026 | 26,31 | 26,62 | 25,46 | 25,52 | -2,74% | 2.180.092,00 |
| 17.03.2026 | 25,06 | 26,53 | 25,01 | 26,24 | 5,00% | 2.216.047,00 |
| 16.03.2026 | 24,55 | 25,19 | 24,18 | 24,99 | 0,52% | 1.664.310,00 |
| 13.03.2026 | 24,93 | 25,29 | 24,28 | 24,86 | 0,32% | 1.529.150,00 |
| 12.03.2026 | 24,58 | 25,81 | 24,43 | 24,78 | -0,08% | 2.275.411,00 |
| 11.03.2026 | 24,50 | 25,09 | 24,43 | 24,80 | -0,12% | 1.285.068,00 |
| 10.03.2026 | 24,00 | 25,12 | 23,82 | 24,83 | 2,43% | 1.691.589,00 |
| 09.03.2026 | 23,75 | 24,46 | 23,41 | 24,24 | 0,96% | 1.633.370,00 |
| 06.03.2026 | 23,88 | 24,11 | 23,40 | 24,01 | 0,25% | 1.120.826,00 |
| 05.03.2026 | 24,20 | 24,50 | 23,39 | 23,95 | -2,28% | 1.807.279,00 |
| 04.03.2026 | 24,13 | 24,74 | 24,06 | 24,51 | 2,13% | 1.833.530,00 |
| 03.03.2026 | 24,40 | 24,65 | 23,58 | 24,00 | -3,11% | 3.404.847,00 |
| 02.03.2026 | 23,58 | 24,85 | 23,45 | 24,77 | 3,42% | 2.285.328,00 |
| 27.02.2026 | 22,33 | 24,00 | 22,15 | 23,95 | 6,49% | 2.601.286,00 |
| 26.02.2026 | 23,68 | 23,74 | 22,42 | 22,49 | -4,86% | 1.657.343,00 |
| 25.02.2026 | 24,04 | 24,40 | 23,43 | 23,64 | -1,13% | 966.201,00 |
| 24.02.2026 | 23,14 | 24,47 | 23,10 | 23,91 | 3,15% | 1.672.505,00 |
| 23.02.2026 | 22,66 | 23,21 | 22,52 | 23,18 | 1,13% | 1.499.418,00 |
| 20.02.2026 | 22,94 | 23,21 | 22,64 | 22,92 | -0,69% | 1.546.883,00 |
| 19.02.2026 | 22,94 | 23,25 | 22,60 | 23,08 | 0,04% | 1.424.651,00 |
| 18.02.2026 | 23,32 | 23,56 | 22,79 | 23,07 | -1,95% | 2.185.770,00 |
| 17.02.2026 | 23,17 | 23,72 | 22,55 | 23,53 | 1,55% | 2.183.843,00 |
| 13.02.2026 | 22,48 | 23,95 | 22,31 | 23,17 | 3,48% | 4.757.085,00 |
| 12.02.2026 | 19,20 | 22,46 | 19,19 | 22,39 | 21,29% | 6.373.790,00 |
| 11.02.2026 | 20,26 | 20,31 | 18,44 | 18,46 | -9,11% | 4.288.322,00 |
| 10.02.2026 | 20,67 | 20,78 | 20,15 | 20,31 | -1,69% | 1.810.468,00 |
| 09.02.2026 | 19,99 | 20,79 | 19,92 | 20,66 | 3,30% | 1.492.661,00 |
| 06.02.2026 | 19,44 | 20,05 | 19,09 | 20,00 | 4,55% | 1.606.253,00 |
| 05.02.2026 | 19,12 | 19,44 | 18,57 | 19,13 | -1,95% | 2.077.824,00 |
| 04.02.2026 | 19,68 | 20,27 | 19,14 | 19,51 | -0,56% | 1.946.133,00 |
| 03.02.2026 | 19,81 | 20,41 | 19,16 | 19,62 | -0,76% | 2.240.534,00 |
| 02.02.2026 | 19,68 | 20,19 | 19,36 | 19,77 | -0,75% | 2.591.493,00 |
| 30.01.2026 | 20,76 | 21,35 | 19,81 | 19,92 | -4,69% | 2.132.615,00 |
| 29.01.2026 | 21,15 | 21,53 | 20,51 | 20,90 | -1,37% | 2.313.834,00 |
| 28.01.2026 | 21,57 | 21,72 | 20,94 | 21,19 | -0,05% | 2.388.333,00 |
| 27.01.2026 | 21,05 | 21,34 | 20,65 | 21,20 | 2,22% | 1.998.714,00 |
| 26.01.2026 | 21,74 | 21,77 | 20,41 | 20,74 | -4,73% | 2.504.371,00 |
| 23.01.2026 | 21,80 | 22,18 | 21,08 | 21,77 | -0,09% | 3.229.005,00 |
| 22.01.2026 | 21,00 | 22,10 | 20,51 | 21,79 | 11,06% | 5.383.248,00 |
| 21.01.2026 | 19,45 | 20,06 | 18,90 | 19,62 | 2,72% | 2.148.734,00 |
| 20.01.2026 | 18,65 | 19,86 | 18,62 | 19,10 | 0,69% | 2.910.437,00 |
| 19.01.2026 | 18,90 | 18,98 | 18,87 | 18,97 | -0,37% | - |
| 16.01.2026 | 18,71 | 19,16 | 18,07 | 19,04 | -1,19% | 2.090.069,00 |
| 15.01.2026 | 19,70 | 19,70 | 19,06 | 19,27 | -2,13% | 2.492.194,00 |
| 14.01.2026 | 19,45 | 19,88 | 19,15 | 19,69 | 0,56% | 1.552.598,00 |
| 13.01.2026 | 19,60 | 19,98 | 19,35 | 19,58 | 0,10% | 1.854.607,00 |
| 12.01.2026 | 19,50 | 19,73 | 19,10 | 19,56 | 1,14% | 2.298.049,00 |
| 09.01.2026 | 18,66 | 19,36 | 18,61 | 19,34 | 4,26% | 1.763.640,00 |
| 08.01.2026 | 18,01 | 19,18 | 18,01 | 18,55 | 3,06% | 1.786.455,00 |
| 07.01.2026 | 18,34 | 18,48 | 17,94 | 18,00 | -2,60% | 1.604.085,00 |
| 06.01.2026 | 18,16 | 18,76 | 18,10 | 18,48 | 2,10% | 1.689.546,00 |
| 05.01.2026 | 17,77 | 18,50 | 17,66 | 18,10 | 1,91% | 1.529.709,00 |
| 02.01.2026 | 17,52 | 17,97 | 17,31 | 17,76 | 2,19% | 1.379.880,00 |
| 31.12.2025 | 17,40 | 17,47 | 17,25 | 17,38 | -0,74% | 1.380.481,00 |
| 30.12.2025 | 17,20 | 17,67 | 17,08 | 17,51 | 2,10% | 1.520.425,00 |
| 29.12.2025 | 17,06 | 17,37 | 16,96 | 17,15 | -0,35% | 1.607.957,00 |
| 26.12.2025 | 17,37 | 17,37 | 17,02 | 17,21 | -1,09% | 990.705,00 |
| 24.12.2025 | 17,78 | 17,80 | 17,17 | 17,40 | -1,08% | 803.299,00 |
| 23.12.2025 | 17,76 | 17,98 | 17,42 | 17,59 | -2,76% | 1.459.037,00 |
| 22.12.2025 | 17,35 | 18,36 | 17,27 | 18,09 | 6,16% | 2.368.591,00 |
| 19.12.2025 | 16,46 | 17,22 | 16,42 | 17,04 | 2,90% | 13.790.984,00 |
| 18.12.2025 | 16,72 | 16,85 | 16,30 | 16,56 | -0,18% | 1.973.272,00 |
| 17.12.2025 | 16,93 | 17,09 | 16,53 | 16,59 | -1,66% | 1.728.213,00 |
| 16.12.2025 | 17,56 | 17,72 | 16,70 | 16,87 | -4,15% | 2.225.947,00 |
| 15.12.2025 | 18,67 | 18,78 | 17,44 | 17,60 | -6,03% | 1.787.880,00 |
| 12.12.2025 | 18,93 | 19,32 | 18,64 | 18,73 | -0,43% | 2.718.090,00 |
| 11.12.2025 | 18,86 | 18,86 | 18,48 | 18,81 | -0,27% | 2.509.704,00 |
| 10.12.2025 | 17,74 | 19,29 | 17,54 | 18,86 | 6,25% | 3.713.359,00 |
| 09.12.2025 | 17,70 | 17,86 | 17,37 | 17,75 | -0,28% | 1.572.851,00 |
| 08.12.2025 | 18,02 | 18,14 | 17,46 | 17,80 | 0,34% | 2.242.749,00 |
| 05.12.2025 | 17,46 | 18,13 | 17,39 | 17,74 | 1,14% | 3.787.914,00 |
| 04.12.2025 | 17,18 | 17,83 | 17,11 | 17,54 | 2,39% | 2.087.345,00 |
| 03.12.2025 | 16,76 | 17,17 | 16,60 | 17,13 | 2,57% | 1.584.178,00 |
| 02.12.2025 | 16,52 | 16,84 | 16,31 | 16,70 | 1,58% | 2.190.494,00 |
| 01.12.2025 | 16,33 | 16,47 | 16,14 | 16,44 | 0,24% | 1.377.547,00 |
| 28.11.2025 | 16,54 | 16,65 | 16,39 | 16,40 | -0,24% | 851.522,00 |
| 26.11.2025 | 16,43 | 16,55 | 16,35 | 16,44 | -0,06% | 1.042.698,00 |
| 25.11.2025 | 16,44 | 16,56 | 16,34 | 16,45 | 0,80% | 1.177.613,00 |
| 24.11.2025 | 16,08 | 16,38 | 15,96 | 16,32 | 1,68% | 2.014.227,00 |
| 21.11.2025 | 15,89 | 16,21 | 15,65 | 16,05 | 1,33% | 2.081.833,00 |
| 20.11.2025 | 16,30 | 16,44 | 15,72 | 15,84 | -2,22% | 1.488.535,00 |
| 19.11.2025 | 16,20 | 16,38 | 15,96 | 16,20 | 0,34% | 1.687.900,00 |
| 18.11.2025 | 16,25 | 16,38 | 16,01 | 16,15 | -0,80% | 1.377.307,00 |
| 17.11.2025 | 16,42 | 16,58 | 16,18 | 16,28 | -1,60% | 1.303.590,00 |