31,480$
3,42%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 30,44 | 31,54 | 30,35 | 31,48 | 3,42% | 627.537,00 |
16.05.2024 | 30,43 | 30,73 | 30,25 | 30,44 | 0,00% | 457.177,00 |
15.05.2024 | 30,51 | 30,70 | 29,77 | 30,44 | 0,53% | 634.223,00 |
14.05.2024 | 30,94 | 30,98 | 30,23 | 30,28 | -0,03% | 579.362,00 |
13.05.2024 | 29,93 | 30,70 | 29,93 | 30,29 | 1,71% | 794.086,00 |
10.05.2024 | 30,18 | 30,23 | 29,42 | 29,78 | -0,93% | 691.827,00 |
09.05.2024 | 30,09 | 30,30 | 29,60 | 30,06 | 0,20% | 730.659,00 |
08.05.2024 | 30,09 | 30,20 | 29,59 | 30,00 | -1,12% | 734.046,00 |
07.05.2024 | 30,57 | 30,84 | 30,06 | 30,34 | -0,43% | 887.348,00 |
06.05.2024 | 30,35 | 30,89 | 30,20 | 30,47 | 0,49% | 625.741,00 |
03.05.2024 | 31,54 | 31,63 | 30,27 | 30,32 | -2,16% | 765.521,00 |
02.05.2024 | 31,72 | 31,79 | 30,80 | 30,99 | -1,05% | 598.760,00 |
01.05.2024 | 30,80 | 31,81 | 30,51 | 31,32 | 1,75% | 911.947,00 |
30.04.2024 | 31,51 | 32,25 | 30,72 | 30,78 | -3,21% | 1.442.843,00 |
29.04.2024 | 31,43 | 32,18 | 31,37 | 31,80 | 1,37% | 2.028.088,00 |
26.04.2024 | 29,87 | 31,83 | 29,84 | 31,37 | 5,66% | 2.367.458,00 |
25.04.2024 | 29,14 | 29,72 | 28,90 | 29,69 | 1,40% | 1.640.142,00 |
24.04.2024 | 28,55 | 29,46 | 28,51 | 29,28 | 1,88% | 1.908.900,00 |
23.04.2024 | 27,85 | 28,80 | 27,75 | 28,74 | 2,28% | 1.629.356,00 |
22.04.2024 | 27,46 | 28,29 | 27,00 | 28,10 | 2,55% | 1.600.394,00 |
19.04.2024 | 26,25 | 27,43 | 26,25 | 27,40 | 5,14% | 1.571.632,00 |
18.04.2024 | 25,48 | 27,71 | 25,30 | 26,06 | 5,46% | 1.901.573,00 |
17.04.2024 | 24,79 | 25,17 | 24,60 | 24,71 | -0,24% | 1.352.749,00 |
16.04.2024 | 24,40 | 24,91 | 24,14 | 24,77 | 0,45% | 914.072,00 |
15.04.2024 | 24,69 | 24,73 | 24,17 | 24,66 | -0,04% | 1.038.582,00 |
12.04.2024 | 25,61 | 25,61 | 24,55 | 24,67 | -3,93% | 989.824,00 |
11.04.2024 | 25,38 | 25,79 | 25,22 | 25,68 | 1,18% | 578.587,00 |
10.04.2024 | 25,28 | 25,41 | 25,00 | 25,38 | -1,93% | 789.540,00 |
09.04.2024 | 25,69 | 26,40 | 25,56 | 25,88 | 1,77% | 922.981,00 |
08.04.2024 | 25,25 | 25,46 | 25,11 | 25,43 | 0,91% | 741.389,00 |
05.04.2024 | 25,06 | 25,49 | 24,78 | 25,20 | 0,00% | 928.672,00 |
04.04.2024 | 25,77 | 26,01 | 25,18 | 25,20 | -1,75% | 1.029.804,00 |
03.04.2024 | 25,10 | 25,65 | 24,74 | 25,65 | 1,68% | 1.826.652,00 |
02.04.2024 | 25,91 | 25,91 | 25,15 | 25,23 | -2,94% | 1.050.605,00 |
01.04.2024 | 26,18 | 26,18 | 25,71 | 25,99 | -0,65% | 916.695,00 |
28.03.2024 | 26,35 | 26,49 | 26,09 | 26,16 | -0,53% | 734.631,00 |
27.03.2024 | 25,75 | 26,37 | 25,65 | 26,30 | 2,69% | 1.160.070,00 |
26.03.2024 | 25,83 | 26,14 | 25,52 | 25,61 | -0,08% | 971.094,00 |
25.03.2024 | 25,84 | 25,95 | 25,27 | 25,63 | -0,54% | 1.649.274,00 |
22.03.2024 | 26,02 | 26,20 | 25,75 | 25,77 | -0,92% | 960.948,00 |
21.03.2024 | 26,53 | 26,72 | 25,93 | 26,01 | -1,37% | 845.327,00 |
20.03.2024 | 26,11 | 26,50 | 26,03 | 26,37 | 0,80% | 887.646,00 |
19.03.2024 | 26,41 | 26,59 | 25,96 | 26,16 | -1,10% | 1.496.392,00 |
18.03.2024 | 27,04 | 27,04 | 26,40 | 26,45 | -2,04% | 960.415,00 |
15.03.2024 | 27,26 | 27,54 | 26,92 | 27,00 | -1,21% | 2.836.760,00 |
14.03.2024 | 28,67 | 28,77 | 27,21 | 27,33 | -5,10% | 840.747,00 |
13.03.2024 | 28,41 | 29,56 | 28,41 | 28,80 | 1,19% | 1.255.346,00 |
12.03.2024 | 28,78 | 29,12 | 28,34 | 28,46 | -1,35% | 1.054.399,00 |
11.03.2024 | 28,50 | 29,40 | 28,50 | 28,85 | 1,26% | 1.065.407,00 |
08.03.2024 | 28,79 | 28,79 | 28,20 | 28,49 | 0,25% | 1.281.098,00 |
07.03.2024 | 28,61 | 29,13 | 28,36 | 28,42 | 0,11% | 1.205.373,00 |
06.03.2024 | 28,83 | 28,92 | 28,17 | 28,39 | -1,36% | 1.927.666,00 |
05.03.2024 | 29,27 | 29,38 | 28,28 | 28,78 | -1,81% | 1.082.419,00 |
04.03.2024 | 29,79 | 29,91 | 28,91 | 29,31 | -1,35% | 1.014.116,00 |
01.03.2024 | 29,13 | 30,15 | 28,79 | 29,71 | 2,70% | 1.000.780,00 |
29.02.2024 | 29,07 | 29,14 | 28,56 | 28,93 | 0,42% | 885.090,00 |
28.02.2024 | 29,15 | 29,16 | 28,49 | 28,81 | -1,67% | 730.473,00 |
27.02.2024 | 28,65 | 29,45 | 28,48 | 29,30 | 3,13% | 880.515,00 |
26.02.2024 | 28,32 | 28,54 | 27,89 | 28,41 | 0,32% | 1.237.378,00 |
23.02.2024 | 29,03 | 29,03 | 28,26 | 28,32 | -2,68% | 1.319.821,00 |
22.02.2024 | 29,37 | 29,45 | 28,50 | 29,10 | -1,36% | 1.245.108,00 |
21.02.2024 | 29,52 | 30,00 | 29,30 | 29,50 | 1,03% | 1.061.013,00 |
20.02.2024 | 30,00 | 30,40 | 28,91 | 29,20 | -3,12% | 1.585.466,00 |
16.02.2024 | 30,40 | 31,58 | 29,94 | 30,14 | -1,02% | 2.381.997,00 |
15.02.2024 | 36,09 | 36,32 | 30,42 | 30,45 | -13,00% | 3.346.126,00 |
14.02.2024 | 34,47 | 35,15 | 34,24 | 35,00 | 2,91% | 933.617,00 |
13.02.2024 | 34,73 | 35,09 | 33,90 | 34,01 | -4,01% | 716.934,00 |
12.02.2024 | 35,00 | 35,76 | 35,00 | 35,43 | 1,72% | 1.518.117,00 |
09.02.2024 | 34,54 | 35,59 | 34,51 | 34,83 | 0,96% | 990.112,00 |
08.02.2024 | 33,62 | 34,62 | 33,58 | 34,50 | 2,53% | 716.203,00 |
07.02.2024 | 34,56 | 34,69 | 33,64 | 33,65 | -1,98% | 930.807,00 |
06.02.2024 | 33,76 | 34,64 | 33,70 | 34,33 | 1,21% | 1.067.667,00 |
05.02.2024 | 35,01 | 35,07 | 33,56 | 33,92 | -3,91% | 905.656,00 |
02.02.2024 | 35,62 | 35,87 | 35,06 | 35,30 | -1,92% | 906.424,00 |
01.02.2024 | 36,52 | 36,72 | 35,77 | 35,99 | -0,74% | 561.120,00 |
31.01.2024 | 36,53 | 37,13 | 36,09 | 36,26 | -0,63% | 886.744,00 |
30.01.2024 | 36,61 | 36,68 | 35,98 | 36,49 | -0,95% | 741.547,00 |
29.01.2024 | 36,45 | 36,90 | 36,26 | 36,84 | 0,88% | 790.793,00 |
26.01.2024 | 36,46 | 36,95 | 36,46 | 36,52 | 0,72% | 625.692,00 |
25.01.2024 | 36,84 | 36,98 | 35,85 | 36,26 | -0,38% | 540.606,00 |
24.01.2024 | 37,88 | 38,08 | 36,37 | 36,40 | -3,04% | 519.884,00 |
23.01.2024 | 37,72 | 38,40 | 37,19 | 37,54 | -0,32% | 695.395,00 |
22.01.2024 | 37,48 | 38,16 | 37,43 | 37,66 | 1,07% | 840.153,00 |
19.01.2024 | 38,18 | 38,26 | 37,06 | 37,26 | -2,20% | 696.630,00 |
18.01.2024 | 37,36 | 38,28 | 37,26 | 38,10 | 2,42% | 876.413,00 |
17.01.2024 | 37,62 | 37,83 | 37,14 | 37,20 | -1,61% | 705.234,00 |
16.01.2024 | 38,10 | 38,22 | 37,80 | 37,81 | -1,38% | 608.287,00 |
12.01.2024 | 38,71 | 39,39 | 38,34 | 38,34 | -0,83% | 490.811,00 |
11.01.2024 | 39,03 | 39,42 | 38,59 | 38,66 | -1,18% | 403.311,00 |
10.01.2024 | 39,00 | 39,38 | 38,95 | 39,12 | 0,51% | 485.866,00 |
09.01.2024 | 38,76 | 39,11 | 38,50 | 38,92 | -0,84% | 531.408,00 |
08.01.2024 | 38,55 | 39,57 | 38,35 | 39,25 | 1,82% | 531.832,00 |
05.01.2024 | 39,34 | 39,66 | 38,28 | 38,55 | -2,92% | 630.181,00 |
04.01.2024 | 39,26 | 39,84 | 38,75 | 39,71 | 1,15% | 747.221,00 |
03.01.2024 | 40,17 | 40,26 | 39,00 | 39,26 | -3,23% | 524.996,00 |
02.01.2024 | 40,84 | 41,40 | 40,43 | 40,57 | -1,43% | 462.619,00 |
29.12.2023 | 41,14 | 41,49 | 41,00 | 41,16 | -0,24% | 465.560,00 |
28.12.2023 | 40,96 | 41,47 | 40,90 | 41,26 | 0,93% | 493.168,00 |
27.12.2023 | 41,21 | 41,39 | 40,79 | 40,88 | -0,82% | 377.930,00 |
26.12.2023 | 40,65 | 41,64 | 40,65 | 41,22 | 1,38% | 416.231,00 |