21,375€
1,16%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2025 | 22,12 | 22,12 | 22,12 | 22,12 | -1,60% | - |
| 21.05.2025 | 22,48 | 22,48 | 22,48 | 22,48 | 1,54% | - |
| 20.05.2025 | 22,14 | 22,14 | 22,14 | 22,14 | -1,16% | - |
| 19.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,36% | - |
| 16.05.2025 | 22,63 | 23,18 | 22,63 | 23,18 | 3,62% | 90,00 |
| 15.05.2025 | 22,37 | 22,37 | 22,37 | 22,37 | -1,54% | - |
| 14.05.2025 | 22,72 | 22,72 | 22,72 | 22,72 | -7,08% | - |
| 13.05.2025 | 23,99 | 24,45 | 23,99 | 24,45 | 0,87% | 100,00 |
| 12.05.2025 | 24,24 | 24,24 | 24,24 | 24,24 | 5,53% | - |
| 09.05.2025 | 22,97 | 22,97 | 22,97 | 22,97 | -0,78% | - |
| 08.05.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 0,96% | - |
| 07.05.2025 | 22,93 | 22,93 | 22,93 | 22,93 | 0,22% | - |
| 06.05.2025 | 22,50 | 22,88 | 22,50 | 22,88 | 4,28% | 655,00 |
| 05.05.2025 | 21,94 | 21,94 | 21,94 | 21,94 | 3,93% | - |
| 02.05.2025 | 21,11 | 21,11 | 21,11 | 21,11 | 0,67% | - |
| 30.04.2025 | 20,97 | 20,97 | 20,97 | 20,97 | -0,14% | - |
| 29.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,29% | - |
| 28.04.2025 | 20,53 | 20,53 | 20,53 | 20,53 | 1,68% | 25,00 |
| 25.04.2025 | 20,19 | 20,19 | 20,19 | 20,19 | 7,31% | - |
| 24.04.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -1,03% | - |
| 23.04.2025 | 19,01 | 19,01 | 19,01 | 19,01 | 6,11% | - |
| 22.04.2025 | 19,97 | 19,97 | 17,92 | 17,92 | -14,24% | 98,00 |
| 17.04.2025 | 20,89 | 20,89 | 20,89 | 20,89 | 0,34% | - |
| 16.04.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -1,75% | - |
| 15.04.2025 | 21,19 | 21,19 | 21,19 | 21,19 | -0,24% | - |
| 14.04.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -0,79% | - |
| 11.04.2025 | 21,41 | 21,41 | 21,41 | 21,41 | -3,25% | - |
| 10.04.2025 | 22,13 | 22,13 | 22,13 | 22,13 | 10,15% | - |
| 09.04.2025 | 20,09 | 20,09 | 20,09 | 20,09 | -5,06% | - |
| 08.04.2025 | 21,16 | 21,16 | 21,16 | 21,16 | 0,00% | - |
| 07.04.2025 | 21,16 | 21,16 | 21,16 | 21,16 | -7,31% | - |
| 04.04.2025 | 22,83 | 22,83 | 22,83 | 22,83 | -0,22% | - |
| 03.04.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -8,44% | - |
| 02.04.2025 | 24,99 | 24,99 | 24,99 | 24,99 | 0,32% | - |
| 01.04.2025 | 24,91 | 24,91 | 24,91 | 24,91 | -0,56% | - |
| 31.03.2025 | 24,99 | 25,05 | 24,99 | 25,05 | -7,19% | 371,00 |
| 28.03.2025 | 26,99 | 26,99 | 26,99 | 26,99 | 0,04% | - |
| 27.03.2025 | 26,98 | 26,98 | 26,98 | 26,98 | 1,47% | - |
| 26.03.2025 | 26,59 | 26,59 | 26,59 | 26,59 | 3,02% | - |