29,140€
0,94%
Echtzeit-Aktienkurs Iridium Communications
Bid:
Ask:
Aktienkurse zur Iridium Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 23,28 | 23,28 | 23,28 | 23,28 | 0,17% | - |
| 27.08.2024 | 23,24 | 23,24 | 23,24 | 23,24 | -1,40% | - |
| 26.08.2024 | 23,57 | 23,57 | 23,57 | 23,57 | -0,38% | - |
| 23.08.2024 | 23,66 | 23,66 | 23,66 | 23,66 | -0,84% | - |
| 22.08.2024 | 23,86 | 23,86 | 23,86 | 23,86 | -1,20% | - |
| 21.08.2024 | 24,15 | 24,15 | 24,15 | 24,15 | -2,38% | - |
| 20.08.2024 | 24,74 | 24,74 | 24,74 | 24,74 | 1,56% | - |
| 19.08.2024 | 24,36 | 24,36 | 24,36 | 24,36 | -2,99% | - |
| 16.08.2024 | 25,11 | 25,11 | 25,11 | 25,11 | 4,45% | - |
| 15.08.2024 | 24,04 | 24,04 | 24,04 | 24,04 | -1,07% | - |
| 14.08.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -0,86% | - |
| 13.08.2024 | 24,51 | 24,51 | 24,51 | 24,51 | 0,45% | - |
| 12.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,09% | - |
| 09.08.2024 | 24,92 | 24,92 | 24,92 | 24,92 | 2,09% | - |
| 08.08.2024 | 24,42 | 24,42 | 24,41 | 24,41 | -0,81% | 50,00 |
| 07.08.2024 | 24,61 | 24,61 | 24,61 | 24,61 | -0,24% | - |
| 06.08.2024 | 24,67 | 24,67 | 24,67 | 24,67 | -2,72% | - |
| 05.08.2024 | 25,36 | 25,36 | 25,36 | 25,36 | -3,76% | - |
| 02.08.2024 | 26,48 | 26,48 | 26,35 | 26,35 | -0,34% | 20,00 |
| 01.08.2024 | 26,44 | 26,44 | 26,44 | 26,44 | 0,61% | - |
| 31.07.2024 | 26,28 | 26,28 | 26,28 | 26,28 | -0,64% | - |
| 30.07.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -0,90% | - |
| 29.07.2024 | 26,69 | 26,69 | 26,69 | 26,69 | 4,50% | - |
| 26.07.2024 | 25,54 | 25,54 | 25,54 | 25,54 | 5,19% | - |
| 25.07.2024 | 24,30 | 24,30 | 24,28 | 24,28 | -4,75% | - |
| 24.07.2024 | 25,49 | 25,49 | 25,49 | 25,49 | 7,73% | 20,00 |
| 23.07.2024 | 23,66 | 23,66 | 23,66 | 23,66 | 0,42% | - |
| 22.07.2024 | 23,56 | 23,56 | 23,56 | 23,56 | -1,83% | - |
| 19.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,80% | - |
| 18.07.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 1,62% | - |