28,145€
3,47%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 28,21 | 28,22 | 28,02 | 28,15 | 3,47% | - |
| 21.01.2025 | 27,08 | 27,20 | 27,08 | 27,20 | 0,26% | 20,00 |
| 20.01.2025 | 27,13 | 27,13 | 27,13 | 27,13 | 1,88% | - |
| 17.01.2025 | 26,63 | 26,63 | 26,63 | 26,63 | -0,04% | - |
| 16.01.2025 | 26,64 | 26,64 | 26,64 | 26,64 | 1,10% | - |
| 15.01.2025 | 26,35 | 26,35 | 26,35 | 26,35 | -1,86% | - |
| 14.01.2025 | 26,76 | 26,85 | 26,69 | 26,85 | -3,56% | 250,00 |
| 13.01.2025 | 27,61 | 27,84 | 27,61 | 27,84 | -1,10% | 50,00 |
| 10.01.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 0,14% | - |
| 09.01.2025 | 28,11 | 28,11 | 28,11 | 28,11 | -2,09% | - |
| 08.01.2025 | 28,71 | 28,71 | 28,71 | 28,71 | -0,73% | - |
| 07.01.2025 | 28,92 | 28,92 | 28,92 | 28,92 | -0,28% | - |
| 06.01.2025 | 29,10 | 29,10 | 29,00 | 29,00 | -1,02% | 12,00 |
| 03.01.2025 | 28,64 | 29,30 | 28,64 | 29,30 | 4,98% | 35,00 |
| 02.01.2025 | 27,91 | 27,91 | 27,91 | 27,91 | 0,47% | - |
| 30.12.2024 | 27,78 | 27,78 | 27,78 | 27,78 | 0,43% | 25,00 |
| 27.12.2024 | 27,66 | 27,66 | 27,66 | 27,66 | -1,00% | - |
| 23.12.2024 | 27,94 | 27,94 | 27,94 | 27,94 | -1,45% | - |
| 20.12.2024 | 28,35 | 28,35 | 28,35 | 28,35 | 1,21% | - |
| 19.12.2024 | 28,01 | 28,01 | 28,01 | 28,01 | 0,90% | - |
| 18.12.2024 | 27,85 | 27,85 | 27,76 | 27,76 | -3,21% | - |
| 17.12.2024 | 28,68 | 28,68 | 28,68 | 28,68 | 0,60% | - |
| 16.12.2024 | 28,51 | 28,51 | 28,51 | 28,51 | -1,72% | - |
| 13.12.2024 | 29,01 | 29,01 | 29,01 | 29,01 | 1,33% | - |
| 12.12.2024 | 28,71 | 28,71 | 28,63 | 28,63 | -1,88% | - |
| 11.12.2024 | 29,18 | 29,18 | 29,18 | 29,18 | -1,88% | - |
| 10.12.2024 | 29,74 | 29,74 | 29,74 | 29,74 | 1,57% | - |
| 09.12.2024 | 29,28 | 29,28 | 29,28 | 29,28 | 2,81% | - |
| 06.12.2024 | 28,48 | 28,48 | 28,48 | 28,48 | -1,73% | - |
| 05.12.2024 | 28,98 | 28,98 | 28,98 | 28,98 | 2,33% | - |
| 04.12.2024 | 28,32 | 28,32 | 28,32 | 28,32 | -1,91% | - |
| 03.12.2024 | 28,87 | 28,87 | 28,87 | 28,87 | 2,74% | - |
| 02.12.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,90% | - |
| 29.11.2024 | 27,85 | 27,85 | 27,85 | 27,85 | -0,36% | - |
| 28.11.2024 | 27,95 | 27,95 | 27,95 | 27,95 | -1,06% | - |
| 27.11.2024 | 27,64 | 28,25 | 27,64 | 28,25 | -0,81% | 10,00 |
| 26.11.2024 | 28,48 | 28,48 | 28,48 | 28,48 | 0,89% | - |
| 25.11.2024 | 27,98 | 28,23 | 27,98 | 28,23 | 4,40% | 175,00 |
| 22.11.2024 | 27,04 | 27,04 | 27,04 | 27,04 | 0,04% | - |
| 21.11.2024 | 26,46 | 27,05 | 26,15 | 27,03 | 5,18% | - |
| 20.11.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -4,18% | - |
| 19.11.2024 | 26,82 | 26,82 | 26,82 | 26,82 | 0,41% | - |
| 18.11.2024 | 26,71 | 26,71 | 26,71 | 26,71 | -4,50% | - |
| 15.11.2024 | 27,97 | 27,97 | 27,97 | 27,97 | 1,41% | - |
| 14.11.2024 | 27,22 | 27,58 | 27,22 | 27,58 | -1,25% | 559,00 |
| 13.11.2024 | 27,93 | 27,93 | 27,93 | 27,93 | -1,76% | - |
| 12.11.2024 | 28,43 | 28,43 | 28,43 | 28,43 | 0,07% | - |
| 11.11.2024 | 27,45 | 28,41 | 27,45 | 28,41 | 5,34% | 11,00 |
| 08.11.2024 | 26,97 | 26,97 | 26,97 | 26,97 | -4,50% | - |
| 07.11.2024 | 28,02 | 28,24 | 28,02 | 28,24 | 1,95% | 10,00 |
| 06.11.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 2,44% | - |
| 05.11.2024 | 27,04 | 27,04 | 27,04 | 27,04 | 1,01% | - |
| 04.11.2024 | 26,77 | 26,77 | 26,77 | 26,77 | -0,19% | - |
| 01.11.2024 | 26,82 | 26,82 | 26,82 | 26,82 | -0,70% | - |
| 31.10.2024 | 27,01 | 27,01 | 27,01 | 27,01 | -0,84% | - |
| 30.10.2024 | 27,24 | 27,24 | 27,24 | 27,24 | -0,47% | - |
| 29.10.2024 | 27,37 | 27,37 | 27,37 | 27,37 | 1,97% | - |
| 28.10.2024 | 26,84 | 26,84 | 26,84 | 26,84 | 0,94% | - |
| 25.10.2024 | 26,59 | 26,59 | 26,59 | 26,59 | -3,13% | - |
| 24.10.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 3,31% | - |
| 23.10.2024 | 26,57 | 26,57 | 26,57 | 26,57 | -2,67% | - |
| 22.10.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -5,70% | - |
| 21.10.2024 | 28,95 | 28,95 | 28,95 | 28,95 | -6,16% | - |
| 18.10.2024 | 30,80 | 30,85 | 30,80 | 30,85 | -3,26% | 250,00 |
| 17.10.2024 | 27,69 | 31,89 | 27,69 | 31,89 | 15,96% | 445,00 |
| 16.10.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,18% | - |
| 15.10.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 1,07% | - |
| 14.10.2024 | 27,16 | 27,16 | 27,16 | 27,16 | 1,34% | 15,00 |
| 11.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,96% | - |
| 10.10.2024 | 27,06 | 27,06 | 27,06 | 27,06 | 1,46% | - |
| 09.10.2024 | 26,76 | 26,76 | 26,67 | 26,67 | -0,19% | 200,00 |
| 08.10.2024 | 26,72 | 26,72 | 26,72 | 26,72 | -1,58% | - |
| 07.10.2024 | 27,15 | 27,15 | 27,15 | 27,15 | -4,87% | - |
| 04.10.2024 | 28,54 | 28,54 | 28,54 | 28,54 | 1,06% | - |
| 03.10.2024 | 28,24 | 28,24 | 28,24 | 28,24 | 1,44% | - |
| 02.10.2024 | 27,84 | 27,84 | 27,84 | 27,84 | 2,43% | - |
| 01.10.2024 | 27,18 | 27,18 | 27,18 | 27,18 | -1,84% | - |
| 30.09.2024 | 27,69 | 27,69 | 27,69 | 27,69 | 2,44% | - |
| 27.09.2024 | 26,79 | 27,03 | 26,79 | 27,03 | 2,00% | 40,00 |
| 26.09.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 25.09.2024 | 26,20 | 26,50 | 26,20 | 26,50 | 0,26% | 378,00 |
| 24.09.2024 | 26,43 | 26,43 | 26,43 | 26,43 | 1,34% | - |
| 23.09.2024 | 26,08 | 26,08 | 26,08 | 26,08 | 4,57% | - |
| 20.09.2024 | 24,94 | 24,94 | 24,94 | 24,94 | 0,93% | - |
| 19.09.2024 | 24,71 | 24,71 | 24,71 | 24,71 | -2,56% | - |
| 18.09.2024 | 25,36 | 25,36 | 25,36 | 25,36 | 1,48% | - |
| 17.09.2024 | 24,99 | 24,99 | 24,99 | 24,99 | 3,44% | - |
| 16.09.2024 | 24,16 | 24,16 | 24,16 | 24,16 | 2,76% | - |
| 13.09.2024 | 23,51 | 23,51 | 23,51 | 23,51 | -4,08% | - |
| 12.09.2024 | 24,51 | 24,51 | 24,51 | 24,51 | 2,90% | - |
| 11.09.2024 | 23,82 | 23,82 | 23,82 | 23,82 | 0,51% | - |
| 10.09.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -3,89% | - |
| 09.09.2024 | 24,66 | 24,66 | 24,66 | 24,66 | -0,80% | - |
| 06.09.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 2,60% | - |
| 05.09.2024 | 24,23 | 24,23 | 24,23 | 24,23 | -1,06% | - |
| 04.09.2024 | 24,49 | 24,49 | 24,49 | 24,49 | 5,56% | - |
| 03.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,22% | - |
| 02.09.2024 | 23,20 | 23,25 | 23,20 | 23,25 | -0,04% | - |
| 30.08.2024 | 23,26 | 23,26 | 23,26 | 23,26 | 3,24% | - |
| 29.08.2024 | 22,53 | 22,53 | 22,53 | 22,53 | -3,22% | - |