16,508€
2,10%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 16,54 | 16,61 | 15,79 | 16,17 | -2,65% | 381,00 |
| 04.02.2026 | 16,50 | 17,17 | 16,23 | 16,61 | 1,31% | 546,00 |
| 03.02.2026 | 16,77 | 17,26 | 16,23 | 16,39 | -1,65% | - |
| 02.02.2026 | 16,38 | 17,12 | 16,32 | 16,67 | -0,57% | 1.010,00 |
| 30.01.2026 | 17,42 | 17,91 | 16,71 | 16,76 | -3,77% | 300,00 |
| 29.01.2026 | 17,79 | 17,99 | 17,23 | 17,42 | -2,34% | - |
| 28.01.2026 | 17,78 | 18,16 | 17,62 | 17,84 | 1,16% | 900,00 |
| 27.01.2026 | 17,85 | 17,86 | 17,33 | 17,63 | 1,64% | 1.304,00 |
| 26.01.2026 | 18,35 | 18,46 | 17,20 | 17,35 | -6,26% | 605,00 |
| 23.01.2026 | 18,54 | 19,40 | 18,05 | 18,51 | -1,33% | 653,00 |
| 22.01.2026 | 17,76 | 18,79 | 17,29 | 18,76 | 11,12% | 251,00 |
| 21.01.2026 | 16,29 | 17,13 | 16,29 | 16,88 | 3,67% | 100,00 |
| 20.01.2026 | 16,24 | 16,93 | 15,52 | 16,28 | 0,12% | - |
| 19.01.2026 | 16,44 | 16,44 | 16,26 | 16,26 | -0,76% | - |
| 16.01.2026 | 16,71 | 16,98 | 15,57 | 16,39 | -1,86% | 312,00 |
| 15.01.2026 | 16,96 | 17,24 | 16,43 | 16,70 | -1,88% | 298,00 |
| 14.01.2026 | 16,92 | 17,07 | 16,44 | 17,02 | 0,86% | - |
| 13.01.2026 | 16,72 | 17,15 | 16,62 | 16,87 | 0,87% | 100,00 |
| 12.01.2026 | 16,64 | 17,02 | 16,37 | 16,73 | 1,52% | 150,00 |
| 09.01.2026 | 15,91 | 16,48 | 15,41 | 16,48 | 2,06% | - |
| 08.01.2026 | 15,45 | 16,38 | 15,30 | 16,14 | 4,86% | - |
| 07.01.2026 | 15,88 | 15,90 | 15,40 | 15,40 | -2,42% | - |
| 06.01.2026 | 15,44 | 16,05 | 15,35 | 15,78 | 1,30% | - |
| 05.01.2026 | 15,19 | 15,80 | 15,11 | 15,58 | 2,30% | 72,00 |
| 02.01.2026 | 14,61 | 15,33 | 14,61 | 15,23 | 3,82% | - |
| 30.12.2025 | 14,61 | 14,67 | 14,52 | 14,67 | 0,10% | - |
| 29.12.2025 | 14,62 | 14,71 | 14,42 | 14,65 | -1,60% | - |
| 23.12.2025 | 15,28 | 15,39 | 14,79 | 14,89 | -3,08% | - |
| 22.12.2025 | 14,64 | 15,61 | 14,64 | 15,36 | 6,43% | - |
| 19.12.2025 | 14,17 | 14,57 | 14,01 | 14,43 | 2,09% | 100,00 |
| 18.12.2025 | 14,12 | 14,34 | 13,89 | 14,14 | -0,02% | - |
| 17.12.2025 | 14,38 | 14,74 | 14,08 | 14,14 | -1,50% | - |
| 16.12.2025 | 14,98 | 15,04 | 14,20 | 14,36 | -5,22% | 4,00 |
| 15.12.2025 | 15,89 | 15,99 | 14,85 | 15,15 | -6,06% | - |
| 12.12.2025 | 16,00 | 16,42 | 15,89 | 16,12 | 0,78% | 200,00 |
| 11.12.2025 | 16,09 | 16,20 | 15,73 | 16,00 | -0,19% | - |
| 10.12.2025 | 15,32 | 16,48 | 15,09 | 16,03 | 4,72% | - |
| 09.12.2025 | 15,32 | 15,35 | 14,94 | 15,31 | 0,11% | 4,00 |
| 08.12.2025 | 15,36 | 16,19 | 15,00 | 15,29 | -0,28% | 32,00 |
| 05.12.2025 | 15,10 | 15,57 | 14,94 | 15,33 | 1,95% | - |
| 04.12.2025 | 14,62 | 15,29 | 14,62 | 15,04 | 3,28% | 195,00 |
| 03.12.2025 | 14,39 | 14,66 | 14,26 | 14,56 | 0,92% | 173,00 |
| 02.12.2025 | 14,14 | 14,50 | 14,06 | 14,43 | 1,91% | - |
| 01.12.2025 | 14,18 | 14,25 | 13,88 | 14,16 | -0,61% | - |
| 28.11.2025 | 14,24 | 14,36 | 14,20 | 14,25 | 0,72% | - |
| 27.11.2025 | 14,15 | 14,15 | 14,14 | 14,14 | -0,46% | - |
| 26.11.2025 | 14,26 | 14,29 | 14,13 | 14,21 | 0,39% | - |
| 25.11.2025 | 14,21 | 14,30 | 14,08 | 14,15 | 0,69% | - |
| 24.11.2025 | 13,78 | 14,13 | 13,78 | 14,06 | 1,21% | - |
| 21.11.2025 | 13,73 | 14,04 | 13,60 | 13,89 | 0,93% | - |
| 20.11.2025 | 14,04 | 14,24 | 13,71 | 13,76 | -1,99% | - |
| 19.11.2025 | 13,94 | 14,17 | 13,83 | 14,04 | 0,34% | - |
| 18.11.2025 | 14,05 | 14,12 | 13,89 | 13,99 | -0,32% | - |
| 17.11.2025 | 14,28 | 14,40 | 13,97 | 14,04 | -1,21% | - |
| 14.11.2025 | 14,33 | 14,56 | 14,02 | 14,21 | -1,83% | 4,00 |
| 13.11.2025 | 14,71 | 14,71 | 14,34 | 14,48 | -0,36% | - |
| 12.11.2025 | 14,55 | 14,84 | 14,47 | 14,53 | 0,52% | - |
| 11.11.2025 | 14,39 | 14,63 | 14,21 | 14,45 | -0,31% | - |
| 10.11.2025 | 14,60 | 14,85 | 14,44 | 14,50 | 0,02% | 27,00 |
| 07.11.2025 | 14,93 | 14,93 | 14,30 | 14,50 | -2,80% | - |
| 06.11.2025 | 15,61 | 15,73 | 14,90 | 14,91 | -4,59% | - |
| 05.11.2025 | 15,56 | 15,90 | 15,37 | 15,63 | 0,16% | - |
| 04.11.2025 | 15,88 | 16,07 | 15,46 | 15,61 | -1,53% | 136,00 |
| 03.11.2025 | 16,63 | 16,65 | 15,80 | 15,85 | -4,07% | 1.005,00 |
| 31.10.2025 | 15,17 | 16,67 | 14,84 | 16,52 | 8,17% | 300,00 |
| 30.10.2025 | 14,79 | 15,33 | 14,50 | 15,27 | 3,07% | 1.075,00 |
| 29.10.2025 | 14,99 | 15,10 | 14,50 | 14,82 | -1,66% | - |
| 28.10.2025 | 15,42 | 15,52 | 14,83 | 15,07 | -2,22% | 25,00 |
| 27.10.2025 | 15,45 | 15,84 | 15,00 | 15,41 | -0,74% | 350,00 |
| 24.10.2025 | 15,79 | 16,06 | 15,19 | 15,53 | -1,54% | - |
| 23.10.2025 | 17,08 | 17,69 | 15,23 | 15,77 | -7,41% | 1.500,00 |
| 22.10.2025 | 16,42 | 17,12 | 15,96 | 17,03 | 2,59% | 99,00 |
| 21.10.2025 | 16,06 | 17,12 | 16,02 | 16,60 | 3,52% | 1.185,00 |
| 20.10.2025 | 15,94 | 16,45 | 15,94 | 16,04 | 1,54% | - |
| 17.10.2025 | 15,93 | 16,12 | 15,34 | 15,79 | -2,91% | - |
| 16.10.2025 | 16,46 | 16,69 | 16,19 | 16,27 | -1,17% | - |
| 15.10.2025 | 16,48 | 16,81 | 16,19 | 16,46 | -0,59% | - |
| 14.10.2025 | 16,25 | 16,60 | 15,92 | 16,56 | 1,56% | - |
| 13.10.2025 | 15,72 | 16,58 | 15,72 | 16,30 | 4,27% | - |
| 10.10.2025 | 17,13 | 17,27 | 15,62 | 15,63 | -8,07% | 200,00 |
| 09.10.2025 | 16,88 | 17,28 | 16,82 | 17,01 | 0,27% | 536,00 |
| 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 |