29,100€
2,25%
Echtzeit-Aktienkurs Iridium Communications
Bid:
Ask:
Aktienkurse zur Iridium Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 28,47 | 29,44 | 28,34 | 29,10 | 2,23% | 150,00 |
| 03.12.2024 | 29,18 | 29,23 | 28,20 | 28,46 | -2,48% | - |
| 02.12.2024 | 27,91 | 29,19 | 27,64 | 29,19 | 3,75% | - |
| 29.11.2024 | 28,08 | 28,72 | 27,66 | 28,13 | 0,18% | - |
| 28.11.2024 | 28,01 | 28,19 | 28,01 | 28,08 | 0,25% | - |
| 27.11.2024 | 27,75 | 28,47 | 27,55 | 28,01 | 0,83% | - |
| 26.11.2024 | 28,58 | 28,65 | 27,47 | 27,78 | -2,77% | - |
| 25.11.2024 | 28,22 | 28,80 | 28,10 | 28,57 | 0,09% | - |
| 22.11.2024 | 26,78 | 28,55 | 26,78 | 28,55 | 4,08% | - |
| 21.11.2024 | 26,74 | 27,43 | 26,15 | 27,43 | 4,18% | - |
| 20.11.2024 | 26,01 | 26,86 | 25,77 | 26,33 | 1,21% | - |
| 19.11.2024 | 26,71 | 27,10 | 25,64 | 26,01 | -2,64% | 15,00 |
| 18.11.2024 | 26,87 | 27,29 | 26,65 | 26,72 | -0,61% | - |
| 15.11.2024 | 28,42 | 28,42 | 26,84 | 26,88 | -5,40% | - |
| 14.11.2024 | 27,58 | 28,47 | 27,19 | 28,42 | 3,03% | - |
| 13.11.2024 | 28,03 | 28,36 | 27,20 | 27,58 | -1,85% | - |
| 12.11.2024 | 28,51 | 28,65 | 27,53 | 28,10 | -1,46% | - |
| 11.11.2024 | 27,38 | 28,54 | 27,38 | 28,52 | 4,15% | - |
| 08.11.2024 | 27,29 | 27,61 | 26,88 | 27,38 | 0,33% | - |
| 07.11.2024 | 28,32 | 28,48 | 27,00 | 27,29 | -3,65% | - |
| 06.11.2024 | 27,58 | 28,67 | 27,58 | 28,33 | 3,47% | 2,00 |
| 05.11.2024 | 27,19 | 27,60 | 26,97 | 27,38 | 0,64% | - |
| 04.11.2024 | 26,94 | 27,55 | 26,65 | 27,20 | 0,63% | 8,00 |
| 01.11.2024 | 26,95 | 27,45 | 26,66 | 27,03 | 0,30% | - |
| 31.10.2024 | 27,16 | 27,57 | 26,80 | 26,95 | -0,92% | 2,00 |
| 30.10.2024 | 27,41 | 27,92 | 27,13 | 27,20 | -0,58% | 25,00 |
| 29.10.2024 | 27,51 | 27,80 | 27,08 | 27,36 | -0,56% | - |
| 28.10.2024 | 27,51 | 27,75 | 26,88 | 27,52 | 1,12% | 25,00 |
| 25.10.2024 | 26,43 | 27,27 | 25,95 | 27,21 | 2,82% | 25,00 |
| 24.10.2024 | 27,42 | 27,80 | 26,43 | 26,47 | -3,48% | - |
| 23.10.2024 | 26,75 | 27,64 | 26,67 | 27,42 | 2,28% | - |
| 22.10.2024 | 27,68 | 27,68 | 26,72 | 26,81 | -2,69% | - |
| 21.10.2024 | 29,19 | 29,29 | 27,42 | 27,55 | -5,49% | - |
| 18.10.2024 | 31,23 | 31,63 | 28,91 | 29,15 | -6,66% | 16,00 |
| 17.10.2024 | 27,81 | 33,01 | 27,81 | 31,23 | 12,30% | - |
| 16.10.2024 | 27,62 | 28,14 | 27,37 | 27,81 | 0,65% | - |
| 15.10.2024 | 27,52 | 27,87 | 27,31 | 27,63 | 0,40% | - |
| 14.10.2024 | 27,02 | 27,76 | 26,79 | 27,52 | 1,78% | - |
| 11.10.2024 | 26,95 | 27,23 | 26,56 | 27,04 | 1,25% | - |
| 10.10.2024 | 27,19 | 27,42 | 26,71 | 26,71 | -1,86% | - |
| 09.10.2024 | 26,88 | 27,45 | 26,69 | 27,21 | 1,04% | - |
| 08.10.2024 | 26,89 | 27,27 | 26,51 | 26,93 | 0,07% | - |
| 07.10.2024 | 27,71 | 27,71 | 26,57 | 26,91 | -1,36% | - |
| 04.10.2024 | 28,66 | 29,35 | 27,25 | 27,28 | -4,95% | 3,00 |
| 03.10.2024 | 28,35 | 28,91 | 28,24 | 28,70 | 1,27% | - |
| 02.10.2024 | 28,03 | 28,64 | 27,65 | 28,34 | 1,11% | - |
| 01.10.2024 | 27,35 | 28,31 | 27,22 | 28,03 | 2,30% | - |
| 30.09.2024 | 27,78 | 28,01 | 27,32 | 27,40 | -1,40% | - |
| 27.09.2024 | 26,63 | 27,93 | 26,63 | 27,79 | 4,40% | - |
| 26.09.2024 | 26,49 | 26,96 | 26,34 | 26,62 | 0,47% | 760,00 |
| 25.09.2024 | 26,41 | 26,69 | 26,18 | 26,50 | 0,17% | - |
| 24.09.2024 | 26,54 | 27,13 | 26,19 | 26,45 | -0,23% | - |
| 23.09.2024 | 26,15 | 26,73 | 26,02 | 26,51 | 1,26% | - |
| 20.09.2024 | 24,98 | 26,48 | 24,98 | 26,18 | 4,85% | 2,00 |
| 19.09.2024 | 24,67 | 25,38 | 24,67 | 24,97 | 1,18% | - |
| 18.09.2024 | 25,75 | 25,75 | 24,65 | 24,68 | -4,43% | - |
| 17.09.2024 | 24,88 | 25,98 | 24,88 | 25,83 | 3,80% | - |
| 16.09.2024 | 24,33 | 25,41 | 24,20 | 24,88 | 2,26% | - |
| 13.09.2024 | 23,67 | 24,70 | 23,50 | 24,33 | 2,74% | - |
| 12.09.2024 | 24,61 | 24,70 | 23,52 | 23,68 | -3,74% | - |
| 11.09.2024 | 24,10 | 24,63 | 23,69 | 24,60 | 2,07% | - |
| 10.09.2024 | 23,85 | 24,28 | 23,50 | 24,10 | 0,96% | - |
| 09.09.2024 | 24,68 | 24,98 | 23,83 | 23,87 | -3,44% | - |
| 06.09.2024 | 25,00 | 25,46 | 24,49 | 24,72 | -1,28% | 11,00 |
| 05.09.2024 | 24,37 | 25,32 | 24,29 | 25,04 | 2,37% | - |
| 04.09.2024 | 24,67 | 25,04 | 24,22 | 24,46 | -0,81% | - |
| 03.09.2024 | 23,35 | 24,89 | 23,19 | 24,66 | 5,61% | - |
| 02.09.2024 | 23,21 | 23,35 | 23,21 | 23,35 | 0,58% | - |
| 30.08.2024 | 23,41 | 23,72 | 22,97 | 23,22 | -0,85% | - |
| 29.08.2024 | 22,63 | 23,54 | 22,60 | 23,42 | 3,47% | - |
| 28.08.2024 | 23,33 | 23,49 | 22,55 | 22,63 | -3,02% | - |
| 27.08.2024 | 23,39 | 23,52 | 22,90 | 23,34 | -0,24% | - |
| 26.08.2024 | 23,77 | 24,21 | 23,37 | 23,39 | -1,58% | - |
| 23.08.2024 | 23,82 | 24,08 | 23,63 | 23,77 | -0,25% | - |
| 22.08.2024 | 23,99 | 24,49 | 23,59 | 23,83 | -1,10% | - |
| 21.08.2024 | 24,39 | 24,39 | 23,74 | 24,09 | -1,23% | - |
| 20.08.2024 | 24,94 | 24,94 | 23,88 | 24,39 | -2,22% | - |
| 19.08.2024 | 24,52 | 25,17 | 24,43 | 24,95 | 1,59% | - |
| 16.08.2024 | 25,21 | 25,40 | 24,48 | 24,56 | -2,58% | - |
| 15.08.2024 | 24,12 | 25,21 | 24,12 | 25,21 | 4,48% | - |
| 14.08.2024 | 24,49 | 24,52 | 24,01 | 24,13 | -1,49% | - |
| 13.08.2024 | 24,96 | 24,96 | 24,15 | 24,49 | -1,88% | - |
| 12.08.2024 | 24,42 | 24,98 | 24,23 | 24,96 | 2,09% | - |
| 09.08.2024 | 24,94 | 25,14 | 24,30 | 24,45 | -1,98% | - |
| 08.08.2024 | 24,72 | 25,13 | 24,39 | 24,95 | 0,89% | - |
| 07.08.2024 | 24,61 | 25,52 | 24,54 | 24,73 | 0,43% | - |
| 06.08.2024 | 24,75 | 25,27 | 24,58 | 24,62 | -0,53% | - |
| 05.08.2024 | 25,85 | 25,85 | 21,92 | 24,75 | -4,38% | 6,00 |
| 02.08.2024 | 26,70 | 26,70 | 25,47 | 25,89 | -3,12% | - |
| 01.08.2024 | 26,58 | 26,88 | 26,31 | 26,72 | 2,00% | - |
| 31.07.2024 | 26,39 | 27,12 | 25,98 | 26,20 | -0,81% | - |
| 30.07.2024 | 26,51 | 26,99 | 26,27 | 26,41 | -0,45% | - |
| 29.07.2024 | 26,78 | 27,53 | 26,35 | 26,53 | -0,67% | - |
| 26.07.2024 | 25,39 | 27,16 | 25,39 | 26,71 | 4,05% | - |
| 25.07.2024 | 24,41 | 26,10 | 24,34 | 25,67 | 5,08% | - |
| 24.07.2024 | 25,62 | 25,84 | 24,30 | 24,43 | -5,02% | - |
| 23.07.2024 | 23,80 | 27,24 | 23,63 | 25,72 | 8,16% | - |
| 22.07.2024 | 23,85 | 23,85 | 23,30 | 23,78 | -0,27% | - |
| 19.07.2024 | 24,11 | 24,32 | 23,56 | 23,85 | -1,10% | - |
| 18.07.2024 | 24,48 | 25,05 | 24,10 | 24,11 | -1,67% | - |