17,030€
2,47%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 16,97 | 17,15 | 16,88 | 17,04 | 2,51% | - |
| 08.10.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -4,51% | - |
| 07.10.2025 | 16,98 | 17,41 | 16,98 | 17,41 | 6,98% | 350,00 |
| 06.10.2025 | 15,86 | 16,27 | 15,86 | 16,27 | 1,02% | 360,00 |
| 03.10.2025 | 16,11 | 16,11 | 16,11 | 16,11 | 1,61% | 60,00 |
| 02.10.2025 | 14,90 | 15,85 | 14,90 | 15,85 | 5,98% | 564,00 |
| 01.10.2025 | 14,71 | 14,96 | 14,71 | 14,96 | 1,87% | 67,00 |
| 30.09.2025 | 14,68 | 14,68 | 14,68 | 14,68 | -1,94% | - |
| 29.09.2025 | 14,97 | 14,97 | 14,97 | 14,97 | 0,10% | - |
| 26.09.2025 | 14,96 | 14,96 | 14,96 | 14,96 | 1,70% | - |
| 25.09.2025 | 14,71 | 14,71 | 14,71 | 14,71 | -2,16% | - |
| 24.09.2025 | 14,92 | 15,03 | 14,92 | 15,03 | -2,78% | 200,00 |
| 23.09.2025 | 15,20 | 15,46 | 15,20 | 15,46 | 0,13% | 30,00 |
| 22.09.2025 | 15,30 | 15,44 | 15,30 | 15,44 | -3,11% | 774,00 |
| 19.09.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 2,51% | - |
| 18.09.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 1,50% | - |
| 17.09.2025 | 15,16 | 15,32 | 15,16 | 15,32 | 0,00% | 50,00 |
| 16.09.2025 | 15,31 | 15,32 | 15,31 | 15,32 | 1,56% | 100,00 |
| 15.09.2025 | 15,52 | 15,52 | 15,08 | 15,08 | -2,08% | 650,00 |
| 12.09.2025 | 15,50 | 15,70 | 15,37 | 15,40 | -0,84% | 1.275,00 |
| 11.09.2025 | 15,48 | 15,68 | 14,57 | 15,53 | -1,15% | - |
| 10.09.2025 | 16,40 | 16,40 | 15,71 | 15,71 | -3,93% | 72,00 |
| 09.09.2025 | 18,43 | 18,66 | 16,31 | 16,35 | -15,27% | - |
| 08.09.2025 | 21,27 | 21,59 | 19,21 | 19,30 | -7,83% | - |
| 05.09.2025 | 20,94 | 20,94 | 20,94 | 20,94 | -0,10% | - |
| 04.09.2025 | 20,96 | 20,96 | 20,96 | 20,96 | -0,76% | - |
| 03.09.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 0,28% | - |
| 02.09.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 0,43% | - |
| 01.09.2025 | 20,97 | 20,97 | 20,97 | 20,97 | 0,53% | - |
| 29.08.2025 | 20,86 | 20,86 | 20,86 | 20,86 | -1,79% | - |
| 28.08.2025 | 21,24 | 21,24 | 21,24 | 21,24 | 0,47% | - |
| 27.08.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 0,09% | - |
| 26.08.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 0,05% | - |
| 25.08.2025 | 21,11 | 21,11 | 21,11 | 21,11 | 1,98% | - |
| 22.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,02% | - |
| 21.08.2025 | 20,49 | 20,49 | 20,49 | 20,49 | 1,59% | - |
| 20.08.2025 | 20,17 | 20,17 | 20,17 | 20,17 | -3,49% | - |
| 19.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -1,23% | - |
| 18.08.2025 | 21,16 | 21,16 | 21,16 | 21,16 | -0,14% | - |
| 15.08.2025 | 21,19 | 21,19 | 21,19 | 21,19 | 0,28% | - |
| 14.08.2025 | 21,13 | 21,13 | 21,13 | 21,13 | 0,19% | - |
| 13.08.2025 | 21,09 | 21,09 | 21,09 | 21,09 | 4,05% | - |
| 12.08.2025 | 20,27 | 20,27 | 20,27 | 20,27 | 0,10% | - |
| 11.08.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 0,15% | - |
| 08.08.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -1,56% | - |
| 07.08.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -2,88% | - |
| 06.08.2025 | 21,37 | 21,37 | 21,15 | 21,15 | 0,00% | 45,00 |
| 05.08.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 0,00% | - |
| 04.08.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -1,54% | 50,00 |
| 01.08.2025 | 21,22 | 21,48 | 21,22 | 21,48 | 0,70% | 135,00 |
| 31.07.2025 | 21,59 | 21,62 | 21,33 | 21,33 | 0,61% | 356,00 |
| 30.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,93% | - |
| 29.07.2025 | 21,84 | 21,84 | 21,84 | 21,84 | -1,62% | - |
| 28.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,27% | - |
| 25.07.2025 | 21,88 | 22,17 | 21,88 | 22,14 | 1,10% | 190,00 |
| 24.07.2025 | 28,05 | 28,57 | 21,47 | 21,90 | -19,22% | 306,00 |
| 23.07.2025 | 27,06 | 27,11 | 27,06 | 27,11 | -1,74% | 120,00 |
| 22.07.2025 | 27,18 | 27,59 | 27,18 | 27,59 | -1,46% | 89,00 |
| 21.07.2025 | 28,50 | 28,79 | 28,00 | 28,00 | 1,86% | 333,00 |
| 18.07.2025 | 27,49 | 27,49 | 27,49 | 27,49 | 3,23% | - |
| 17.07.2025 | 26,63 | 26,63 | 26,63 | 26,63 | -0,34% | - |
| 16.07.2025 | 26,72 | 26,72 | 26,72 | 26,72 | -0,85% | - |
| 15.07.2025 | 26,95 | 26,95 | 26,95 | 26,95 | 1,24% | - |
| 14.07.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -1,92% | - |
| 11.07.2025 | 27,14 | 27,14 | 27,14 | 27,14 | 3,27% | - |
| 10.07.2025 | 26,28 | 26,28 | 26,28 | 26,28 | -2,45% | - |
| 09.07.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -0,44% | - |
| 08.07.2025 | 27,06 | 27,06 | 27,06 | 27,06 | 1,35% | - |
| 07.07.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,07% | - |
| 04.07.2025 | 26,68 | 26,68 | 26,68 | 26,68 | 0,76% | - |
| 03.07.2025 | 26,48 | 26,48 | 26,48 | 26,48 | 3,20% | - |
| 02.07.2025 | 25,66 | 25,66 | 25,66 | 25,66 | 1,30% | - |
| 01.07.2025 | 25,33 | 25,33 | 25,33 | 25,33 | -0,39% | - |
| 30.06.2025 | 25,43 | 25,43 | 25,43 | 25,43 | 1,60% | - |
| 27.06.2025 | 25,03 | 25,03 | 25,03 | 25,03 | 1,13% | - |
| 26.06.2025 | 24,46 | 24,75 | 24,46 | 24,75 | 0,32% | 100,00 |
| 25.06.2025 | 24,67 | 24,67 | 24,67 | 24,67 | -1,40% | - |
| 24.06.2025 | 25,02 | 25,02 | 25,02 | 25,02 | -0,04% | - |
| 23.06.2025 | 24,44 | 25,03 | 24,44 | 25,03 | 1,21% | 2,00 |
| 20.06.2025 | 24,73 | 24,73 | 24,73 | 24,73 | 0,04% | - |
| 19.06.2025 | 24,80 | 24,80 | 24,72 | 24,72 | 0,37% | 150,00 |
| 18.06.2025 | 24,63 | 24,63 | 24,63 | 24,63 | -1,87% | - |
| 17.06.2025 | 25,11 | 25,11 | 25,10 | 25,10 | 2,16% | 10,00 |
| 16.06.2025 | 24,63 | 24,63 | 24,57 | 24,57 | -2,96% | 1.000,00 |
| 13.06.2025 | 24,61 | 25,32 | 24,61 | 25,32 | 0,60% | 200,00 |
| 12.06.2025 | 25,17 | 25,17 | 25,17 | 25,17 | -0,12% | 80,00 |
| 11.06.2025 | 25,14 | 25,20 | 25,14 | 25,20 | 0,00% | 10,00 |
| 10.06.2025 | 24,85 | 25,20 | 24,85 | 25,20 | 2,90% | 200,00 |
| 09.06.2025 | 24,04 | 24,49 | 24,04 | 24,49 | 6,48% | 45,00 |
| 06.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,61% | - |
| 05.06.2025 | 22,86 | 22,86 | 22,86 | 22,86 | 0,57% | - |
| 04.06.2025 | 22,77 | 22,77 | 22,73 | 22,73 | 1,47% | 60,00 |
| 03.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,22% | - |
| 02.06.2025 | 22,02 | 22,45 | 22,02 | 22,45 | 1,13% | 42,00 |
| 30.05.2025 | 22,31 | 22,31 | 22,20 | 22,20 | -2,72% | 40,00 |
| 29.05.2025 | 22,82 | 22,82 | 22,82 | 22,82 | -0,70% | - |
| 28.05.2025 | 22,98 | 22,98 | 22,98 | 22,98 | 4,26% | - |
| 27.05.2025 | 22,04 | 22,04 | 22,04 | 22,04 | 0,18% | - |
| 26.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,39% | - |
| 23.05.2025 | 22,31 | 22,31 | 22,31 | 22,31 | 0,86% | - |