44,312$
0,85%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 43,66 | 44,39 | 43,61 | 43,94 | -0,54% | 884.304,00 |
| 19.10.2026 | 44,18 | 44,60 | 44,01 | 44,18 | 0,96% | 753.746,00 |
| 16.10.2026 | 44,99 | 44,99 | 43,56 | 43,76 | -2,73% | 871.692,00 |
| 15.10.2026 | 44,75 | 45,27 | 43,78 | 44,99 | -1,73% | 2.329.199,00 |
| 14.10.2026 | 46,41 | 46,61 | 45,60 | 45,78 | -2,03% | 937.420,00 |
| 13.10.2026 | 46,73 | 47,05 | 46,49 | 46,73 | -0,72% | 933.699,00 |
| 12.10.2026 | 47,28 | 47,39 | 46,92 | 47,07 | -0,84% | 668.742,00 |
| 09.10.2026 | 47,71 | 47,71 | 47,08 | 47,47 | -0,19% | 885.035,00 |
| 08.10.2026 | 48,03 | 48,19 | 47,30 | 47,56 | -1,65% | 1.230.530,00 |
| 07.10.2026 | 48,58 | 48,72 | 48,02 | 48,36 | -1,39% | 630.069,00 |
| 06.10.2026 | 48,52 | 49,64 | 48,52 | 49,04 | 1,24% | 816.551,00 |
| 05.10.2026 | 48,69 | 48,82 | 48,30 | 48,44 | -1,06% | 1.065.254,00 |
| 02.10.2026 | 48,46 | 49,35 | 48,10 | 48,96 | 2,28% | 1.328.974,00 |
| 01.10.2026 | 47,93 | 48,40 | 47,66 | 47,87 | -0,06% | 673.377,00 |
| 30.09.2026 | 48,01 | 48,75 | 47,88 | 47,90 | -0,08% | 830.470,00 |
| 29.09.2026 | 48,57 | 48,69 | 47,84 | 47,94 | -0,81% | 841.034,00 |
| 28.09.2026 | 48,00 | 48,79 | 48,00 | 48,33 | -0,86% | 1.750.772,00 |
| 25.09.2026 | 49,18 | 49,35 | 48,48 | 48,75 | -0,29% | 1.077.617,00 |
| 24.09.2026 | 48,00 | 49,19 | 48,00 | 48,89 | 1,22% | 591.548,00 |
| 23.09.2026 | 48,60 | 48,93 | 48,21 | 48,30 | -0,72% | 464.474,00 |
| 22.09.2026 | 48,50 | 48,94 | 48,20 | 48,65 | 0,91% | 996.023,00 |
| 21.09.2026 | 46,80 | 48,25 | 46,80 | 48,21 | 3,08% | 1.422.750,00 |
| 18.09.2026 | 47,50 | 47,50 | 46,56 | 46,77 | -1,50% | 4.967.358,00 |
| 17.09.2026 | 47,31 | 48,03 | 47,10 | 47,48 | 0,42% | 1.384.647,00 |
| 16.09.2026 | 47,52 | 47,52 | 46,76 | 47,28 | 0,40% | 913.845,00 |
| 15.09.2026 | 45,88 | 47,22 | 45,88 | 47,09 | 2,04% | 971.139,00 |
| 14.09.2026 | 46,33 | 46,94 | 45,96 | 46,15 | -2,43% | 1.500.865,00 |
| 11.09.2026 | 47,19 | 47,59 | 47,04 | 47,30 | 0,57% | 621.820,00 |
| 10.09.2026 | 46,64 | 47,81 | 46,20 | 47,03 | -0,06% | 667.612,00 |
| 09.09.2026 | 48,00 | 48,23 | 46,99 | 47,06 | -1,55% | 542.040,00 |
| 08.09.2026 | 47,24 | 47,87 | 47,15 | 47,80 | 1,25% | 640.092,00 |
| 04.09.2026 | 47,13 | 47,66 | 47,06 | 47,21 | 0,55% | 520.550,00 |
| 03.09.2026 | 47,17 | 47,57 | 46,78 | 46,95 | -0,04% | 737.084,00 |
| 02.09.2026 | 46,99 | 47,13 | 46,54 | 46,97 | 0,54% | 519.963,00 |
| 01.09.2026 | 46,41 | 46,91 | 46,14 | 46,72 | -0,55% | 535.568,00 |
| 31.08.2026 | 46,64 | 46,98 | 46,38 | 46,98 | 0,82% | 928.548,00 |
| 28.08.2026 | 47,49 | 47,61 | 46,50 | 46,60 | -2,18% | 1.507.689,00 |
| 27.08.2026 | 47,46 | 47,70 | 47,01 | 47,64 | 0,93% | 503.175,00 |
| 26.08.2026 | 46,96 | 47,50 | 46,68 | 47,20 | 0,21% | 705.403,00 |
| 25.08.2026 | 47,38 | 47,65 | 46,90 | 47,10 | -0,42% | 692.498,00 |
| 24.08.2026 | 48,43 | 48,48 | 47,24 | 47,30 | -3,43% | 646.755,00 |
| 21.08.2026 | 49,00 | 49,11 | 48,05 | 48,98 | 1,09% | 1.244.172,00 |
| 20.08.2026 | 47,90 | 48,70 | 47,90 | 48,45 | -0,53% | 1.031.868,00 |
| 19.08.2026 | 48,35 | 48,90 | 47,90 | 48,71 | -0,65% | 819.365,00 |
| 18.08.2026 | 49,02 | 49,89 | 48,75 | 49,03 | -2,04% | 1.001.433,00 |
| 17.08.2026 | 49,84 | 50,97 | 49,84 | 50,05 | -0,30% | 1.275.590,00 |
| 14.08.2026 | 50,00 | 50,27 | 49,41 | 50,20 | 0,84% | 608.966,00 |
| 13.08.2026 | 48,77 | 50,64 | 48,77 | 49,78 | 0,26% | 1.412.043,00 |
| 12.08.2026 | 50,18 | 50,26 | 49,28 | 49,65 | 0,55% | 1.020.580,00 |
| 11.08.2026 | 48,97 | 49,57 | 48,62 | 49,38 | 0,12% | 1.100.956,00 |
| 10.08.2026 | 50,09 | 50,65 | 49,01 | 49,32 | -1,22% | 1.093.532,00 |
| 07.08.2026 | 48,46 | 50,29 | 48,46 | 49,93 | 3,35% | 830.524,00 |
| 06.08.2026 | 48,47 | 49,91 | 48,00 | 48,31 | -0,12% | 776.145,00 |
| 05.08.2026 | 49,05 | 49,82 | 48,35 | 48,37 | -2,50% | 963.443,00 |
| 04.08.2026 | 49,00 | 50,07 | 48,68 | 49,61 | 2,67% | 1.214.428,00 |
| 03.08.2026 | 48,01 | 48,72 | 46,67 | 48,32 | 2,07% | 1.295.873,00 |
| 31.07.2026 | 47,98 | 48,18 | 46,14 | 47,34 | -0,63% | 1.307.032,00 |
| 30.07.2026 | 44,55 | 47,76 | 44,55 | 47,64 | 7,39% | 1.545.803,00 |
| 29.07.2026 | 45,27 | 45,71 | 44,29 | 44,36 | -2,38% | 1.212.218,00 |
| 28.07.2026 | 45,71 | 45,79 | 44,21 | 45,44 | -1,13% | 2.471.328,00 |
| 27.07.2026 | 46,00 | 46,60 | 45,33 | 45,96 | 0,39% | 1.409.007,00 |
| 24.07.2026 | 47,15 | 47,56 | 45,52 | 45,78 | -3,90% | 1.145.551,00 |
| 23.07.2026 | 46,74 | 47,76 | 46,20 | 47,64 | 1,66% | 1.637.346,00 |
| 22.07.2026 | 47,09 | 48,43 | 46,77 | 46,86 | -0,80% | 2.009.765,00 |
| 21.07.2026 | 46,49 | 47,47 | 46,49 | 47,24 | 1,79% | 1.363.480,00 |
| 20.07.2026 | 46,57 | 47,27 | 46,04 | 46,41 | -0,58% | 1.619.468,00 |
| 17.07.2026 | 46,25 | 47,57 | 45,78 | 46,68 | 0,15% | 1.479.415,00 |
| 16.07.2026 | 47,81 | 48,20 | 46,36 | 46,61 | -4,23% | 1.838.573,00 |
| 15.07.2026 | 49,31 | 49,39 | 48,00 | 48,67 | -0,39% | 1.562.001,00 |
| 14.07.2026 | 48,93 | 49,88 | 48,71 | 48,86 | 0,56% | 1.117.880,00 |
| 13.07.2026 | 50,45 | 50,69 | 48,38 | 48,59 | -2,94% | 1.718.784,00 |
| 10.07.2026 | 50,22 | 50,39 | 49,35 | 50,06 | -1,09% | 2.048.856,00 |
| 09.07.2026 | 50,91 | 51,39 | 50,36 | 50,61 | 0,26% | 1.808.241,00 |
| 08.07.2026 | 51,00 | 51,70 | 49,88 | 50,48 | -1,19% | 2.465.420,00 |
| 07.07.2026 | 52,26 | 52,35 | 50,99 | 51,09 | -2,85% | 3.178.375,00 |
| 06.07.2026 | 53,96 | 54,17 | 52,21 | 52,59 | -2,16% | 2.021.469,00 |
| 02.07.2026 | 55,81 | 57,18 | 53,38 | 53,75 | -3,54% | 3.294.773,00 |
| 01.07.2026 | 53,98 | 56,61 | 53,86 | 55,72 | 1,59% | 3.358.335,00 |
| 30.06.2026 | 54,03 | 55,41 | 53,25 | 54,85 | 0,48% | 6.211.091,00 |
| 29.06.2026 | 51,76 | 55,17 | 51,30 | 54,59 | 25,44% | 13.019.929,00 |
| 26.06.2026 | 41,52 | 44,12 | 41,39 | 43,52 | 4,02% | 3.822.583,00 |
| 25.06.2026 | 42,91 | 43,41 | 40,60 | 41,84 | -1,04% | 1.856.668,00 |
| 24.06.2026 | 44,74 | 44,82 | 41,67 | 42,28 | -4,26% | 1.988.148,00 |
| 23.06.2026 | 42,28 | 44,92 | 42,28 | 44,16 | 1,99% | 2.817.459,00 |
| 22.06.2026 | 43,87 | 44,17 | 41,41 | 43,30 | -2,61% | 2.147.274,00 |
| 19.06.2026 | 44,66 | 44,73 | 44,41 | 44,46 | -0,24% | - |
| 18.06.2026 | 45,41 | 45,99 | 43,52 | 44,57 | -1,07% | 4.909.717,00 |
| 17.06.2026 | 43,51 | 46,51 | 42,57 | 45,05 | 3,68% | 2.583.233,00 |
| 16.06.2026 | 45,39 | 45,50 | 42,17 | 43,45 | -4,27% | 3.272.360,00 |
| 15.06.2026 | 47,96 | 48,24 | 44,67 | 45,39 | -4,08% | 3.125.829,00 |
| 12.06.2026 | 49,72 | 50,26 | 46,00 | 47,32 | -5,19% | 3.675.183,00 |
| 11.06.2026 | 46,53 | 50,19 | 46,53 | 49,91 | 9,43% | 3.447.551,00 |
| 10.06.2026 | 44,70 | 47,06 | 44,24 | 45,61 | 1,13% | 3.063.686,00 |
| 09.06.2026 | 49,00 | 49,10 | 43,54 | 45,10 | -5,00% | 2.718.474,00 |
| 08.06.2026 | 49,31 | 49,63 | 47,28 | 47,48 | 0,24% | 1.932.107,00 |
| 05.06.2026 | 50,65 | 50,96 | 45,95 | 47,36 | -9,05% | 2.747.764,00 |
| 04.06.2026 | 48,12 | 53,32 | 47,27 | 52,07 | 6,33% | 2.942.588,00 |
| 03.06.2026 | 50,50 | 53,83 | 48,94 | 48,97 | -1,27% | 2.594.188,00 |
| 02.06.2026 | 48,51 | 50,40 | 48,00 | 49,60 | 3,74% | 2.235.090,00 |
| 01.06.2026 | 51,58 | 51,80 | 47,68 | 47,81 | -7,67% | 2.608.980,00 |