16,469$
0,18%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.178.577,00 |
| 24.11.2025 | 16,08 | 16,38 | 15,96 | 16,32 | 1,68% | 2.035.330,00 |
| 21.11.2025 | 15,89 | 16,21 | 15,65 | 16,05 | 1,33% | 2.084.145,00 |
| 20.11.2025 | 16,30 | 16,44 | 15,72 | 15,84 | -2,22% | 1.491.117,00 |
| 19.11.2025 | 16,20 | 16,38 | 15,96 | 16,20 | 0,34% | 1.690.708,00 |
| 18.11.2025 | 16,25 | 16,38 | 16,01 | 16,15 | -0,80% | 1.378.342,00 |
| 17.11.2025 | 16,42 | 16,58 | 16,18 | 16,28 | -1,60% | 1.304.481,00 |
| 14.11.2025 | 16,37 | 16,90 | 16,28 | 16,54 | -0,90% | 1.854.665,00 |
| 13.11.2025 | 16,67 | 17,02 | 16,48 | 16,69 | -0,95% | 1.983.320,00 |
| 12.11.2025 | 16,87 | 17,20 | 16,80 | 16,85 | 0,66% | 2.865.098,00 |
| 11.11.2025 | 16,49 | 16,97 | 16,48 | 16,74 | 1,52% | 2.717.184,00 |
| 10.11.2025 | 17,03 | 17,20 | 16,47 | 16,49 | -1,73% | 1.785.321,00 |
| 07.11.2025 | 16,75 | 16,99 | 16,56 | 16,78 | -0,71% | 1.697.881,00 |
| 06.11.2025 | 17,82 | 17,82 | 16,88 | 16,90 | -5,95% | 1.824.245,00 |
| 05.11.2025 | 17,88 | 18,26 | 17,78 | 17,97 | 0,79% | 1.468.325,00 |
| 04.11.2025 | 18,30 | 18,47 | 17,76 | 17,83 | -2,57% | 1.965.079,00 |
| 03.11.2025 | 18,91 | 18,99 | 18,17 | 18,30 | -4,44% | 3.448.227,00 |
| 31.10.2025 | 17,47 | 19,25 | 17,42 | 19,15 | 8,56% | 5.298.029,00 |
| 30.10.2025 | 16,94 | 17,74 | 16,75 | 17,64 | 4,19% | 3.928.806,00 |
| 29.10.2025 | 17,40 | 17,43 | 16,83 | 16,93 | -2,25% | 2.616.415,00 |
| 28.10.2025 | 18,00 | 18,01 | 17,28 | 17,32 | -3,51% | 2.336.346,00 |
| 27.10.2025 | 18,15 | 18,40 | 17,44 | 17,95 | -1,05% | 3.447.771,00 |
| 24.10.2025 | 18,43 | 18,46 | 17,66 | 18,14 | -0,03% | 3.082.285,00 |
| 23.10.2025 | 17,76 | 18,91 | 17,76 | 18,14 | -7,71% | 6.859.700,00 |
| 22.10.2025 | 18,90 | 19,89 | 18,53 | 19,66 | 3,58% | 6.517.898,00 |
| 21.10.2025 | 19,11 | 19,72 | 18,88 | 18,98 | 1,66% | 3.734.194,00 |
| 20.10.2025 | 18,80 | 19,17 | 18,66 | 18,67 | 0,51% | 1.609.295,00 |
| 17.10.2025 | 18,58 | 18,73 | 18,41 | 18,57 | -0,78% | - |
| 16.10.2025 | 19,29 | 19,42 | 18,69 | 18,72 | -2,65% | 1.616.892,00 |
| 15.10.2025 | 19,24 | 19,54 | 18,84 | 19,23 | 1,05% | 1.504.539,00 |
| 14.10.2025 | 18,45 | 19,26 | 18,35 | 19,03 | 1,22% | 2.046.830,00 |
| 13.10.2025 | 18,93 | 19,18 | 18,70 | 18,80 | 2,29% | 2.533.401,00 |
| 10.10.2025 | 19,72 | 19,73 | 18,12 | 18,38 | -6,80% | 3.705.692,00 |
| 09.10.2025 | 19,76 | 19,98 | 19,48 | 19,72 | -0,15% | 1.953.896,00 |
| 08.10.2025 | 19,57 | 19,86 | 19,35 | 19,75 | 1,70% | 1.830.926,00 |
| 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 | 6,72% | 3.111.754,00 |
| 03.10.2025 | 18,67 | 18,86 | 18,38 | 18,76 | 0,64% | 1.642.643,00 |
| 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% | 7.520.321,00 |
| 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 | 4,76% | 2.132.034,00 |
| 11.08.2025 | 23,80 | 23,91 | 23,51 | 23,76 | -0,21% | 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 |