43,200€
0,35%
Echtzeit-Aktienkurs Iridium Communications
Bid:
Ask:
Aktienkurse zur Iridium Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 43,05 | 43,90 | 42,25 | 43,35 | 0,70% | - |
| 12.08.2026 | 42,80 | 43,95 | 42,70 | 43,05 | 1,65% | 16,00 |
| 11.08.2026 | 42,85 | 43,00 | 42,20 | 42,35 | -2,64% | - |
| 10.08.2026 | 43,25 | 44,05 | 42,85 | 43,50 | 1,05% | - |
| 07.08.2026 | 42,10 | 43,50 | 41,75 | 43,05 | 2,38% | 2,00 |
| 06.08.2026 | 41,90 | 43,20 | 41,45 | 42,05 | -0,12% | 40,00 |
| 05.08.2026 | 43,10 | 43,25 | 42,00 | 42,10 | -2,32% | - |
| 04.08.2026 | 42,00 | 43,15 | 41,95 | 43,10 | 2,74% | 11,00 |
| 03.08.2026 | 41,20 | 42,30 | 40,55 | 41,95 | 2,94% | - |
| 31.07.2026 | 41,65 | 41,95 | 40,20 | 40,75 | 2,39% | - |
| 30.07.2026 | 38,70 | 40,05 | 38,60 | 39,80 | 0,25% | 40,00 |
| 29.07.2026 | 39,85 | 40,00 | 38,95 | 39,70 | -0,13% | - |
| 28.07.2026 | 40,45 | 40,60 | 38,85 | 39,75 | -0,87% | 2,00 |
| 27.07.2026 | 40,25 | 40,90 | 40,05 | 40,10 | -0,12% | - |
| 24.07.2026 | 41,55 | 42,15 | 40,10 | 40,15 | -2,31% | 3,00 |
| 23.07.2026 | 41,00 | 41,55 | 40,65 | 41,10 | -2,03% | - |
| 22.07.2026 | 41,65 | 42,40 | 41,10 | 41,95 | 1,70% | - |
| 21.07.2026 | 40,70 | 41,50 | 40,10 | 41,25 | 0,98% | - |
| 20.07.2026 | 40,50 | 41,40 | 40,40 | 40,85 | 0,25% | 6,00 |
| 17.07.2026 | 40,40 | 41,55 | 39,75 | 40,75 | 0,12% | - |
| 16.07.2026 | 42,40 | 42,85 | 40,50 | 40,70 | -3,90% | 738,00 |
| 15.07.2026 | 42,80 | 43,25 | 41,95 | 42,35 | -1,63% | 3,00 |
| 14.07.2026 | 42,85 | 43,55 | 42,20 | 43,05 | -0,35% | 210,00 |
| 13.07.2026 | 43,85 | 44,20 | 43,05 | 43,20 | -0,92% | - |
| 10.07.2026 | 44,45 | 44,70 | 43,20 | 43,60 | -1,91% | 252,00 |
| 09.07.2026 | 44,40 | 44,95 | 43,95 | 44,45 | -1,22% | 106,00 |
| 08.07.2026 | 44,65 | 45,25 | 43,60 | 45,00 | 0,22% | 14,00 |
| 07.07.2026 | 46,00 | 46,10 | 44,75 | 44,90 | -2,81% | 4,00 |
| 06.07.2026 | 47,45 | 48,55 | 45,75 | 46,20 | -1,39% | 107,00 |
| 03.07.2026 | 47,05 | 47,30 | 45,95 | 46,85 | -3,00% | 400,00 |
| 02.07.2026 | 49,15 | 49,95 | 47,65 | 48,30 | -2,72% | 848,00 |
| 01.07.2026 | 47,65 | 49,75 | 46,95 | 49,65 | 3,98% | 14,00 |
| 30.06.2026 | 47,50 | 48,05 | 46,55 | 47,75 | 0,63% | 233,00 |
| 29.06.2026 | 38,25 | 48,30 | 37,95 | 47,45 | 25,36% | 456,00 |
| 26.06.2026 | 36,80 | 38,70 | 35,85 | 37,85 | 4,85% | 69,00 |
| 25.06.2026 | 36,85 | 38,15 | 35,70 | 36,10 | -4,12% | - |
| 24.06.2026 | 38,95 | 39,50 | 37,55 | 37,65 | -2,71% | 2.206,00 |
| 23.06.2026 | 37,55 | 39,50 | 36,15 | 38,70 | 2,79% | 171,00 |
| 22.06.2026 | 38,45 | 38,80 | 36,25 | 37,65 | -2,96% | 1.547,00 |
| 19.06.2026 | 38,60 | 39,10 | 38,60 | 38,80 | 0,52% | - |
| 18.06.2026 | 39,20 | 40,15 | 38,10 | 38,60 | -3,26% | - |
| 17.06.2026 | 37,40 | 40,20 | 36,75 | 39,90 | 4,59% | 260,00 |
| 16.06.2026 | 39,40 | 39,40 | 36,40 | 38,15 | -2,05% | 220,00 |
| 15.06.2026 | 41,50 | 42,15 | 38,50 | 38,95 | -5,80% | 4.433,00 |
| 12.06.2026 | 43,60 | 44,65 | 39,85 | 41,35 | -0,12% | 252,00 |
| 11.06.2026 | 39,70 | 42,20 | 39,55 | 41,40 | 1,85% | 50,00 |
| 10.06.2026 | 38,70 | 40,75 | 37,20 | 40,65 | 5,04% | 150,00 |
| 09.06.2026 | 41,30 | 42,45 | 37,75 | 38,70 | -6,86% | 1.233,00 |
| 08.06.2026 | 40,90 | 42,90 | 40,30 | 41,55 | 1,09% | 45,00 |
| 05.06.2026 | 45,30 | 45,40 | 41,05 | 41,10 | -9,57% | 83,00 |
| 04.06.2026 | 42,20 | 45,50 | 40,65 | 45,45 | 5,94% | 128,00 |
| 03.06.2026 | 42,65 | 46,35 | 42,35 | 42,90 | 0,23% | 730,00 |
| 02.06.2026 | 41,10 | 43,30 | 40,60 | 42,80 | 4,01% | 682,00 |
| 01.06.2026 | 44,20 | 45,10 | 41,00 | 41,15 | -6,58% | 118,00 |
| 29.05.2026 | 43,95 | 44,80 | 41,10 | 44,05 | -0,90% | 580,00 |
| 28.05.2026 | 43,65 | 44,85 | 43,30 | 44,45 | 0,79% | 141,00 |
| 27.05.2026 | 43,65 | 46,50 | 42,50 | 44,10 | 1,03% | 112,00 |
| 26.05.2026 | 42,75 | 47,00 | 42,35 | 43,65 | 1,51% | 65,00 |
| 25.05.2026 | 42,10 | 43,00 | 42,10 | 43,00 | 3,99% | - |
| 22.05.2026 | 39,50 | 41,65 | 39,20 | 41,35 | 2,35% | 55,00 |
| 21.05.2026 | 39,15 | 40,80 | 38,60 | 40,40 | 3,72% | 7,00 |
| 20.05.2026 | 37,15 | 39,00 | 37,05 | 38,95 | 3,45% | 40,00 |
| 19.05.2026 | 37,20 | 37,95 | 35,35 | 37,65 | 2,87% | 4,00 |
| 18.05.2026 | 35,75 | 38,55 | 35,35 | 36,60 | 1,95% | 105,00 |
| 15.05.2026 | 37,60 | 37,60 | 35,50 | 35,90 | -3,75% | 1,00 |
| 14.05.2026 | 36,60 | 38,20 | 35,75 | 37,30 | 0,67% | 200,00 |
| 13.05.2026 | 36,05 | 37,20 | 35,20 | 37,05 | 6,77% | 50,00 |
| 12.05.2026 | 36,35 | 36,75 | 34,60 | 34,70 | -4,93% | - |
| 11.05.2026 | 35,30 | 36,90 | 35,05 | 36,50 | 4,73% | 82,00 |
| 08.05.2026 | 34,45 | 35,25 | 33,60 | 34,85 | 0,14% | - |
| 07.05.2026 | 34,65 | 34,85 | 33,30 | 34,80 | 2,05% | - |
| 06.05.2026 | 33,65 | 34,25 | 33,20 | 34,10 | 2,25% | - |
| 05.05.2026 | 34,25 | 34,75 | 32,90 | 33,35 | -2,77% | - |
| 04.05.2026 | 33,70 | 34,40 | 32,80 | 34,30 | 5,86% | 36,00 |
| 30.04.2026 | 31,20 | 32,60 | 30,25 | 32,40 | 0,31% | 200,00 |
| 29.04.2026 | 31,85 | 32,30 | 31,85 | 32,30 | 0,47% | - |
| 28.04.2026 | 31,85 | 32,95 | 31,25 | 32,15 | 1,90% | 6,00 |
| 27.04.2026 | 33,15 | 33,80 | 30,55 | 31,55 | -5,96% | 1.101,00 |
| 24.04.2026 | 34,90 | 35,25 | 31,65 | 33,55 | -4,14% | 426,00 |
| 23.04.2026 | 34,10 | 36,40 | 31,40 | 35,00 | 1,60% | 272,00 |
| 22.04.2026 | 36,90 | 37,65 | 34,30 | 34,45 | -7,39% | 107,00 |
| 21.04.2026 | 35,70 | 37,30 | 35,40 | 37,20 | 4,94% | 145,00 |
| 20.04.2026 | 35,20 | 36,30 | 35,00 | 35,45 | -0,70% | 1.008,00 |
| 17.04.2026 | 36,90 | 37,65 | 35,30 | 35,70 | 3,33% | 498,00 |
| 16.04.2026 | 32,80 | 34,65 | 32,20 | 34,55 | 10,21% | 829,00 |
| 15.04.2026 | 31,60 | 32,00 | 30,50 | 31,35 | 2,62% | - |
| 14.04.2026 | 31,20 | 33,05 | 29,60 | 30,55 | 5,34% | 35,00 |
| 13.04.2026 | 29,20 | 29,20 | 29,00 | 29,00 | 1,22% | - |
| 10.04.2026 | 29,80 | 29,90 | 28,35 | 28,65 | -4,66% | 64,00 |
| 09.04.2026 | 29,55 | 30,20 | 29,40 | 30,05 | 1,52% | 1.469,00 |
| 08.04.2026 | 29,00 | 29,90 | 29,00 | 29,60 | 6,47% | - |
| 07.04.2026 | 28,20 | 29,00 | 27,65 | 27,80 | -0,91% | 178,00 |
| 02.04.2026 | 24,61 | 28,12 | 24,61 | 28,06 | 12,92% | 519,00 |
| 01.04.2026 | 24,01 | 25,31 | 23,90 | 24,85 | 3,56% | 101,00 |
| 31.03.2026 | 23,15 | 24,19 | 23,15 | 23,99 | 3,16% | 38,00 |
| 30.03.2026 | 24,29 | 24,70 | 22,97 | 23,26 | -2,56% | 50,00 |
| 27.03.2026 | 24,59 | 25,08 | 23,72 | 23,87 | -3,26% | 5,00 |
| 26.03.2026 | 25,55 | 25,84 | 24,51 | 24,67 | -3,52% | 500,00 |
| 25.03.2026 | 23,05 | 26,16 | 23,05 | 25,57 | 10,07% | 171,00 |
| 24.03.2026 | 22,65 | 23,44 | 22,46 | 23,23 | 2,95% | 100,00 |