22,790€
-0,61%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 23,02 | 23,22 | 22,75 | 22,83 | -0,44% | - |
| 15.05.2025 | 22,65 | 23,10 | 22,44 | 22,93 | 0,92% | - |
| 14.05.2025 | 22,94 | 23,13 | 22,16 | 22,72 | -0,87% | - |
| 13.05.2025 | 24,32 | 24,48 | 22,92 | 22,92 | -5,74% | - |
| 12.05.2025 | 23,53 | 25,01 | 23,53 | 24,32 | 3,40% | 20,00 |
| 09.05.2025 | 23,18 | 23,79 | 22,93 | 23,52 | 1,40% | - |
| 08.05.2025 | 23,28 | 23,62 | 22,96 | 23,19 | -0,43% | 35,00 |
| 07.05.2025 | 23,27 | 23,44 | 22,20 | 23,29 | 0,89% | - |
| 06.05.2025 | 22,84 | 23,21 | 22,23 | 23,09 | 1,36% | 40,00 |
| 05.05.2025 | 22,35 | 22,93 | 21,92 | 22,78 | 2,34% | - |
| 02.05.2025 | 21,30 | 22,40 | 21,10 | 22,26 | 4,43% | 200,00 |
| 30.04.2025 | 21,19 | 21,47 | 20,64 | 21,31 | 0,40% | 30,00 |
| 29.04.2025 | 21,25 | 21,48 | 20,84 | 21,23 | 0,33% | - |
| 28.04.2025 | 20,36 | 21,50 | 20,26 | 21,16 | 3,78% | 15,00 |
| 25.04.2025 | 20,23 | 20,50 | 19,77 | 20,39 | 0,72% | - |
| 24.04.2025 | 18,98 | 20,37 | 18,80 | 20,24 | 6,14% | - |
| 23.04.2025 | 19,36 | 20,23 | 18,77 | 19,07 | 0,81% | - |
| 22.04.2025 | 20,90 | 20,90 | 17,37 | 18,92 | -9,59% | - |
| 17.04.2025 | 21,24 | 21,24 | 20,73 | 20,93 | -0,02% | - |
| 16.04.2025 | 21,36 | 21,40 | 20,67 | 20,93 | -2,45% | - |
| 15.04.2025 | 21,43 | 21,98 | 21,35 | 21,46 | 0,16% | - |
| 14.04.2025 | 21,26 | 22,09 | 21,26 | 21,42 | 0,09% | - |
| 11.04.2025 | 21,45 | 21,78 | 20,51 | 21,40 | -0,81% | - |
| 10.04.2025 | 22,39 | 22,52 | 21,31 | 21,58 | -4,30% | - |
| 09.04.2025 | 21,25 | 22,72 | 19,77 | 22,55 | 9,44% | - |
| 08.04.2025 | 21,54 | 22,82 | 20,28 | 20,60 | -3,24% | - |
| 07.04.2025 | 21,81 | 22,79 | 20,95 | 21,29 | -5,12% | - |
| 04.04.2025 | 23,15 | 23,15 | 21,93 | 22,44 | -3,40% | - |
| 03.04.2025 | 24,90 | 24,90 | 22,01 | 23,23 | -6,88% | - |
| 02.04.2025 | 25,29 | 25,43 | 24,71 | 24,95 | -1,56% | - |
| 01.04.2025 | 25,19 | 25,55 | 24,67 | 25,34 | 0,18% | - |
| 31.03.2025 | 25,41 | 25,62 | 24,68 | 25,30 | -0,73% | - |
| 28.03.2025 | 27,36 | 27,50 | 25,43 | 25,48 | -6,72% | - |
| 27.03.2025 | 27,43 | 27,79 | 26,71 | 27,32 | -0,38% | - |
| 26.03.2025 | 26,89 | 27,83 | 26,72 | 27,42 | 2,08% | - |
| 25.03.2025 | 26,22 | 26,95 | 26,08 | 26,86 | 2,87% | - |
| 24.03.2025 | 25,67 | 26,27 | 25,38 | 26,11 | 2,13% | - |
| 21.03.2025 | 25,32 | 25,73 | 25,02 | 25,57 | 0,69% | - |
| 20.03.2025 | 25,31 | 25,58 | 25,12 | 25,39 | 0,32% | 100,00 |
| 19.03.2025 | 25,35 | 25,55 | 25,06 | 25,31 | 0,28% | - |
| 18.03.2025 | 25,32 | 25,64 | 24,70 | 25,24 | -0,65% | - |
| 17.03.2025 | 25,04 | 25,54 | 24,68 | 25,41 | 0,20% | - |
| 14.03.2025 | 24,77 | 25,48 | 24,71 | 25,36 | 2,32% | - |
| 13.03.2025 | 25,30 | 25,36 | 24,44 | 24,78 | -2,07% | - |
| 12.03.2025 | 27,64 | 27,64 | 24,92 | 25,31 | -5,82% | - |
| 11.03.2025 | 27,54 | 27,83 | 26,35 | 26,87 | -2,80% | - |
| 10.03.2025 | 28,36 | 28,65 | 27,41 | 27,65 | -2,18% | - |
| 07.03.2025 | 28,03 | 28,51 | 27,64 | 28,26 | 0,75% | - |
| 06.03.2025 | 28,39 | 28,39 | 27,62 | 28,05 | -1,18% | - |
| 05.03.2025 | 28,25 | 28,42 | 27,83 | 28,39 | 0,18% | - |
| 04.03.2025 | 29,50 | 29,57 | 28,28 | 28,34 | -4,03% | 236,00 |
| 03.03.2025 | 30,42 | 30,50 | 29,50 | 29,53 | -2,80% | 67,00 |
| 28.02.2025 | 30,60 | 31,08 | 30,11 | 30,38 | -1,64% | - |
| 27.02.2025 | 30,41 | 31,30 | 30,28 | 30,88 | 1,45% | - |
| 26.02.2025 | 29,69 | 31,07 | 29,69 | 30,44 | 1,79% | - |
| 25.02.2025 | 30,03 | 30,32 | 29,57 | 29,91 | -0,42% | - |
| 24.02.2025 | 29,78 | 30,23 | 29,62 | 30,03 | 1,09% | - |
| 21.02.2025 | 30,66 | 30,82 | 29,51 | 29,71 | -2,89% | - |
| 20.02.2025 | 31,52 | 31,76 | 30,59 | 30,59 | -2,42% | - |
| 19.02.2025 | 31,23 | 31,82 | 30,85 | 31,35 | 0,92% | - |
| 18.02.2025 | 30,22 | 32,93 | 30,22 | 31,07 | 2,80% | 635,00 |
| 17.02.2025 | 30,23 | 30,28 | 30,16 | 30,22 | 0,07% | - |
| 14.02.2025 | 30,59 | 31,56 | 30,04 | 30,20 | -1,11% | - |
| 13.02.2025 | 26,86 | 31,82 | 26,56 | 30,54 | 14,51% | 6,00 |
| 12.02.2025 | 26,69 | 26,98 | 26,49 | 26,67 | -0,56% | 32,00 |
| 11.02.2025 | 27,73 | 27,73 | 26,65 | 26,82 | -1,07% | - |
| 10.02.2025 | 27,52 | 28,05 | 27,05 | 27,11 | -1,47% | 35,00 |
| 07.02.2025 | 27,61 | 27,73 | 27,37 | 27,52 | 0,07% | - |
| 06.02.2025 | 27,69 | 28,79 | 27,40 | 27,50 | -1,33% | - |
| 05.02.2025 | 27,51 | 28,18 | 27,25 | 27,87 | 1,11% | - |
| 04.02.2025 | 27,68 | 28,23 | 27,36 | 27,56 | 0,00% | - |
| 03.02.2025 | 27,51 | 27,90 | 27,02 | 27,56 | -0,61% | 15,00 |
| 31.01.2025 | 27,35 | 27,99 | 27,26 | 27,73 | 1,56% | - |
| 30.01.2025 | 27,20 | 27,66 | 26,79 | 27,31 | 0,40% | 1.200,00 |
| 29.01.2025 | 28,86 | 29,04 | 27,13 | 27,20 | -5,75% | 3,00 |
| 28.01.2025 | 28,57 | 29,20 | 28,47 | 28,86 | 1,42% | - |
| 27.01.2025 | 29,54 | 29,64 | 28,27 | 28,45 | -3,67% | 120,00 |
| 24.01.2025 | 28,40 | 29,78 | 28,07 | 29,54 | 4,49% | - |
| 23.01.2025 | 27,98 | 28,37 | 26,98 | 28,27 | 1,07% | - |
| 22.01.2025 | 27,86 | 28,87 | 27,55 | 27,97 | -0,60% | 2,00 |
| 21.01.2025 | 27,08 | 28,17 | 27,08 | 28,14 | 3,90% | - |
| 20.01.2025 | 27,30 | 27,36 | 27,06 | 27,08 | -1,17% | - |
| 17.01.2025 | 26,74 | 27,51 | 26,74 | 27,40 | 2,45% | 2,00 |
| 16.01.2025 | 26,75 | 27,03 | 26,48 | 26,75 | 0,06% | - |
| 15.01.2025 | 26,39 | 27,23 | 26,39 | 26,73 | 1,27% | - |
| 14.01.2025 | 26,96 | 27,22 | 26,20 | 26,40 | -1,91% | - |
| 13.01.2025 | 27,69 | 27,76 | 26,75 | 26,91 | -2,62% | - |
| 10.01.2025 | 28,26 | 28,37 | 27,51 | 27,64 | -2,21% | - |
| 09.01.2025 | 28,84 | 28,84 | 28,11 | 28,26 | 0,37% | - |
| 08.01.2025 | 28,78 | 28,95 | 28,13 | 28,16 | -2,05% | - |
| 07.01.2025 | 29,02 | 29,39 | 28,63 | 28,75 | -0,98% | - |
| 06.01.2025 | 29,33 | 29,79 | 28,84 | 29,03 | -0,58% | 30,00 |
| 03.01.2025 | 29,01 | 29,41 | 28,76 | 29,20 | 1,39% | 3,00 |
| 02.01.2025 | 27,80 | 29,19 | 27,80 | 28,80 | 3,97% | 4,00 |
| 30.12.2024 | 27,94 | 27,94 | 27,57 | 27,70 | 0,00% | - |
| 27.12.2024 | 27,96 | 27,96 | 27,38 | 27,70 | -0,93% | - |
| 23.12.2024 | 28,15 | 28,22 | 27,49 | 27,96 | -0,67% | - |
| 20.12.2024 | 28,47 | 28,68 | 27,91 | 28,15 | -1,05% | - |
| 19.12.2024 | 28,24 | 28,67 | 28,09 | 28,45 | 0,64% | - |
| 18.12.2024 | 28,00 | 28,88 | 27,81 | 28,27 | 1,04% | - |