16,983€
0,13%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -0,47% | - |
| 08.10.2025 | 16,67 | 17,08 | 16,64 | 16,96 | 1,37% | 38,00 |
| 07.10.2025 | 17,14 | 17,45 | 16,57 | 16,73 | -1,39% | 1.470,00 |
| 06.10.2025 | 15,96 | 17,16 | 15,96 | 16,97 | 6,43% | 1.166,00 |
| 03.10.2025 | 15,90 | 16,05 | 15,65 | 15,94 | 0,69% | 98,00 |
| 02.10.2025 | 14,98 | 15,87 | 14,98 | 15,83 | 6,21% | 191,00 |
| 01.10.2025 | 14,87 | 15,14 | 14,70 | 14,91 | -0,02% | 55,00 |
| 30.09.2025 | 14,74 | 14,97 | 14,56 | 14,91 | 0,51% | - |
| 29.09.2025 | 15,24 | 15,31 | 14,76 | 14,83 | -1,84% | 54,00 |
| 26.09.2025 | 14,95 | 15,67 | 14,88 | 15,11 | 1,48% | - |
| 25.09.2025 | 14,84 | 14,93 | 14,66 | 14,89 | 0,29% | - |
| 24.09.2025 | 15,05 | 15,21 | 14,74 | 14,85 | -1,08% | 100,00 |
| 23.09.2025 | 15,33 | 15,48 | 14,99 | 15,01 | -2,85% | - |
| 22.09.2025 | 15,47 | 15,53 | 15,11 | 15,45 | 0,00% | 130,00 |
| 19.09.2025 | 15,94 | 16,19 | 15,38 | 15,45 | -3,03% | 127,00 |
| 18.09.2025 | 15,55 | 16,01 | 15,52 | 15,93 | 2,07% | 428,00 |
| 17.09.2025 | 15,37 | 15,80 | 15,28 | 15,61 | 1,61% | 271,00 |
| 16.09.2025 | 15,48 | 15,54 | 15,08 | 15,36 | -0,47% | 1.871,00 |
| 15.09.2025 | 15,15 | 15,57 | 15,15 | 15,44 | 1,95% | 120,00 |
| 12.09.2025 | 15,67 | 15,84 | 15,10 | 15,14 | -3,18% | 50,00 |
| 11.09.2025 | 15,43 | 15,82 | 14,58 | 15,64 | -1,25% | 244,00 |
| 10.09.2025 | 16,37 | 16,57 | 15,78 | 15,84 | -3,19% | 1.160,00 |
| 09.09.2025 | 18,17 | 18,67 | 16,12 | 16,36 | -10,00% | 17.060,00 |
| 08.09.2025 | 21,43 | 21,54 | 18,17 | 18,18 | -15,09% | 160,00 |
| 05.09.2025 | 21,13 | 21,64 | 20,88 | 21,41 | 1,33% | - |
| 04.09.2025 | 21,16 | 21,28 | 20,82 | 21,13 | -0,09% | - |
| 03.09.2025 | 21,25 | 21,42 | 20,91 | 21,15 | -0,59% | - |
| 02.09.2025 | 21,27 | 21,44 | 20,98 | 21,27 | -0,09% | 3.397,00 |
| 01.09.2025 | 21,30 | 21,30 | 21,21 | 21,29 | 0,14% | - |
| 29.08.2025 | 21,06 | 21,34 | 20,95 | 21,26 | 0,90% | - |
| 28.08.2025 | 21,33 | 21,69 | 20,86 | 21,07 | -1,98% | - |
| 27.08.2025 | 21,29 | 21,74 | 21,12 | 21,50 | 1,37% | - |
| 26.08.2025 | 21,40 | 21,67 | 21,13 | 21,21 | -0,98% | - |
| 25.08.2025 | 21,27 | 21,49 | 21,05 | 21,42 | 0,66% | 5,00 |
| 22.08.2025 | 20,80 | 21,49 | 20,79 | 21,28 | 2,33% | - |
| 21.08.2025 | 20,71 | 20,85 | 20,39 | 20,79 | 0,43% | 8,00 |
| 20.08.2025 | 20,52 | 20,74 | 20,01 | 20,70 | 0,78% | - |
| 19.08.2025 | 21,25 | 21,31 | 20,54 | 20,54 | -2,93% | 224,00 |
| 18.08.2025 | 21,37 | 21,72 | 21,02 | 21,16 | -0,98% | - |
| 15.08.2025 | 21,43 | 21,70 | 21,19 | 21,37 | -0,21% | - |
| 14.08.2025 | 21,21 | 21,60 | 21,07 | 21,42 | 0,40% | - |
| 13.08.2025 | 21,27 | 21,61 | 20,90 | 21,33 | 0,12% | - |
| 12.08.2025 | 20,41 | 21,37 | 20,23 | 21,31 | 4,13% | - |
| 11.08.2025 | 20,47 | 20,62 | 20,34 | 20,46 | 0,05% | - |
| 08.08.2025 | 20,34 | 20,58 | 20,30 | 20,45 | 0,52% | 23,00 |
| 07.08.2025 | 20,84 | 21,09 | 19,96 | 20,35 | -1,57% | 8,00 |
| 06.08.2025 | 21,59 | 21,73 | 20,63 | 20,67 | -3,93% | - |
| 05.08.2025 | 21,22 | 21,91 | 21,22 | 21,52 | 1,08% | - |
| 04.08.2025 | 20,86 | 21,56 | 20,86 | 21,29 | 1,79% | - |
| 01.08.2025 | 21,25 | 21,47 | 20,60 | 20,91 | -2,36% | - |
| 31.07.2025 | 21,79 | 21,92 | 21,20 | 21,42 | -1,83% | 23,00 |
| 30.07.2025 | 21,38 | 21,90 | 21,30 | 21,82 | 2,30% | - |
| 29.07.2025 | 22,02 | 22,46 | 21,31 | 21,33 | -3,20% | 210,00 |
| 28.07.2025 | 22,47 | 22,89 | 21,76 | 22,03 | 0,64% | 134,00 |
| 25.07.2025 | 21,60 | 22,47 | 21,18 | 21,89 | 1,74% | 1.452,00 |
| 24.07.2025 | 27,56 | 29,00 | 21,09 | 21,52 | -21,88% | 1.459,00 |
| 23.07.2025 | 27,12 | 27,85 | 26,99 | 27,54 | 1,49% | - |
| 22.07.2025 | 27,64 | 27,65 | 26,64 | 27,14 | -0,95% | 91,00 |
| 21.07.2025 | 27,75 | 29,40 | 27,23 | 27,40 | -0,76% | 383,00 |
| 18.07.2025 | 27,70 | 28,07 | 27,30 | 27,61 | -0,29% | 14.835,00 |
| 17.07.2025 | 26,67 | 27,89 | 26,67 | 27,69 | 3,42% | 565,00 |
| 16.07.2025 | 27,10 | 27,58 | 26,20 | 26,77 | -1,35% | 3,00 |
| 15.07.2025 | 27,19 | 27,63 | 27,06 | 27,14 | -0,22% | - |
| 14.07.2025 | 26,90 | 27,30 | 26,68 | 27,20 | 1,08% | 2,00 |
| 11.07.2025 | 27,40 | 27,50 | 26,74 | 26,91 | -1,93% | - |
| 10.07.2025 | 26,74 | 27,98 | 26,57 | 27,44 | 2,46% | 159,00 |
| 09.07.2025 | 27,19 | 27,44 | 26,64 | 26,78 | -1,56% | - |
| 08.07.2025 | 27,35 | 27,90 | 26,20 | 27,20 | -0,42% | - |
| 07.07.2025 | 26,90 | 27,48 | 26,56 | 27,32 | 1,52% | - |
| 04.07.2025 | 26,91 | 27,00 | 26,81 | 26,91 | -0,46% | - |
| 03.07.2025 | 26,72 | 27,38 | 26,60 | 27,03 | 1,14% | - |
| 02.07.2025 | 25,91 | 26,74 | 25,82 | 26,73 | 2,95% | - |
| 01.07.2025 | 25,59 | 26,23 | 25,37 | 25,96 | 1,29% | - |
| 30.06.2025 | 25,60 | 25,99 | 25,30 | 25,63 | -0,16% | - |
| 27.06.2025 | 25,22 | 25,86 | 25,02 | 25,67 | 1,78% | - |
| 26.06.2025 | 24,76 | 25,30 | 24,59 | 25,22 | 2,08% | - |
| 25.06.2025 | 24,93 | 25,71 | 24,68 | 24,71 | -0,84% | - |
| 24.06.2025 | 25,33 | 25,67 | 24,74 | 24,92 | -1,15% | - |
| 23.06.2025 | 24,82 | 25,32 | 24,63 | 25,21 | 2,13% | - |
| 20.06.2025 | 24,76 | 25,32 | 24,68 | 24,68 | -0,30% | - |
| 19.06.2025 | 25,09 | 25,12 | 24,76 | 24,76 | -1,12% | - |
| 18.06.2025 | 24,91 | 25,43 | 24,82 | 25,04 | 0,52% | - |
| 17.06.2025 | 25,40 | 25,54 | 24,38 | 24,91 | -1,95% | - |
| 16.06.2025 | 24,61 | 25,47 | 24,57 | 25,40 | 2,48% | - |
| 13.06.2025 | 24,91 | 25,27 | 24,66 | 24,79 | -2,02% | - |
| 12.06.2025 | 25,05 | 25,45 | 24,57 | 25,30 | 0,94% | 3,00 |
| 11.06.2025 | 25,27 | 25,76 | 24,87 | 25,06 | -1,07% | - |
| 10.06.2025 | 25,01 | 25,59 | 24,63 | 25,33 | 1,24% | - |
| 09.06.2025 | 24,28 | 25,58 | 24,10 | 25,02 | 2,65% | 200,00 |
| 06.06.2025 | 23,37 | 24,45 | 23,17 | 24,38 | 5,16% | - |
| 05.06.2025 | 22,98 | 23,35 | 22,83 | 23,18 | 0,22% | 22,00 |
| 04.06.2025 | 22,99 | 23,27 | 22,59 | 23,13 | 0,41% | - |
| 03.06.2025 | 22,61 | 23,09 | 22,30 | 23,04 | 1,99% | - |
| 02.06.2025 | 22,39 | 22,90 | 22,04 | 22,59 | 0,83% | - |
| 30.05.2025 | 22,41 | 22,68 | 22,22 | 22,40 | -0,24% | - |
| 29.05.2025 | 22,75 | 23,75 | 22,05 | 22,46 | -1,34% | - |
| 28.05.2025 | 23,06 | 23,96 | 22,63 | 22,76 | -1,62% | 2,00 |
| 27.05.2025 | 22,35 | 23,55 | 22,28 | 23,14 | 3,28% | 203,00 |
| 26.05.2025 | 22,19 | 22,41 | 22,13 | 22,40 | 0,58% | - |
| 23.05.2025 | 22,63 | 22,65 | 22,03 | 22,27 | -1,63% | - |