47,950$
-0,79%
Echtzeit-Aktienkurs Iridium Communications
Bid:
Ask:
Aktienkurse zur Iridium Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 48,57 | 48,69 | 47,84 | 47,94 | -0,81% | 840.925,00 |
| 28.09.2026 | 48,00 | 48,79 | 48,00 | 48,33 | -0,86% | 1.400.077,00 |
| 25.09.2026 | 49,18 | 49,35 | 48,48 | 48,75 | -0,29% | 1.077.617,00 |
| 24.09.2026 | 48,00 | 49,19 | 48,00 | 48,89 | 1,22% | 587.658,00 |
| 23.09.2026 | 48,60 | 48,93 | 48,21 | 48,30 | -0,72% | 463.901,00 |
| 22.09.2026 | 48,50 | 48,94 | 48,20 | 48,65 | 0,91% | 995.882,00 |
| 21.09.2026 | 46,80 | 48,25 | 46,80 | 48,21 | 3,08% | 1.422.479,00 |
| 18.09.2026 | 47,50 | 47,50 | 46,56 | 46,77 | -1,50% | 4.967.358,00 |
| 17.09.2026 | 47,31 | 48,03 | 47,10 | 47,48 | 0,42% | 1.273.894,00 |
| 16.09.2026 | 47,52 | 47,52 | 46,76 | 47,28 | 0,40% | 761.200,00 |
| 15.09.2026 | 45,88 | 47,22 | 45,88 | 47,09 | 2,04% | 891.303,00 |
| 14.09.2026 | 46,33 | 46,94 | 45,96 | 46,15 | -2,43% | 1.500.831,00 |
| 11.09.2026 | 47,19 | 47,59 | 47,04 | 47,30 | 0,57% | 621.820,00 |
| 10.09.2026 | 46,64 | 47,81 | 46,20 | 47,03 | -0,06% | 557.335,00 |
| 09.09.2026 | 48,00 | 48,23 | 46,99 | 47,06 | -1,55% | 541.738,00 |
| 08.09.2026 | 47,24 | 47,87 | 47,15 | 47,80 | 1,25% | 517.526,00 |
| 04.09.2026 | 47,13 | 47,66 | 47,06 | 47,21 | 0,55% | 520.550,00 |
| 03.09.2026 | 47,17 | 47,57 | 46,78 | 46,95 | -0,04% | 736.717,00 |
| 02.09.2026 | 46,99 | 47,13 | 46,54 | 46,97 | 0,54% | 519.963,00 |
| 01.09.2026 | 46,41 | 46,91 | 46,14 | 46,72 | -0,55% | 535.108,00 |
| 31.08.2026 | 46,64 | 46,98 | 46,38 | 46,98 | 0,82% | 927.584,00 |
| 28.08.2026 | 47,49 | 47,61 | 46,50 | 46,60 | -2,18% | 1.507.689,00 |
| 27.08.2026 | 47,46 | 47,70 | 47,01 | 47,64 | 0,93% | 484.801,00 |
| 26.08.2026 | 46,96 | 47,50 | 46,68 | 47,20 | 0,21% | 705.157,00 |
| 25.08.2026 | 47,38 | 47,65 | 46,90 | 47,10 | -0,42% | 692.109,00 |
| 24.08.2026 | 48,43 | 48,48 | 47,24 | 47,30 | -3,43% | 646.290,00 |
| 21.08.2026 | 49,00 | 49,11 | 48,05 | 48,98 | 1,09% | 1.244.172,00 |
| 20.08.2026 | 47,90 | 48,70 | 47,90 | 48,45 | -0,53% | 1.031.380,00 |
| 19.08.2026 | 48,35 | 48,90 | 47,90 | 48,71 | -0,65% | 741.470,00 |
| 18.08.2026 | 49,02 | 49,89 | 48,75 | 49,03 | -2,04% | 1.001.433,00 |
| 17.08.2026 | 49,84 | 50,97 | 49,84 | 50,05 | -0,30% | 1.273.205,00 |
| 14.08.2026 | 50,00 | 50,27 | 49,41 | 50,20 | 0,84% | 608.966,00 |
| 13.08.2026 | 48,77 | 50,64 | 48,77 | 49,78 | 0,26% | 1.411.726,00 |
| 12.08.2026 | 50,18 | 50,26 | 49,28 | 49,65 | 0,55% | 766.453,00 |
| 11.08.2026 | 48,97 | 49,57 | 48,62 | 49,38 | 0,12% | 1.100.816,00 |
| 10.08.2026 | 50,09 | 50,65 | 49,01 | 49,32 | -1,22% | 958.003,00 |
| 07.08.2026 | 48,46 | 50,29 | 48,46 | 49,93 | 3,35% | 830.524,00 |
| 06.08.2026 | 48,47 | 49,91 | 48,00 | 48,31 | -0,12% | 775.962,00 |
| 05.08.2026 | 49,05 | 49,82 | 48,35 | 48,37 | -2,50% | 962.945,00 |
| 04.08.2026 | 49,00 | 50,07 | 48,68 | 49,61 | 2,67% | 1.213.729,00 |
| 03.08.2026 | 48,01 | 48,72 | 46,67 | 48,32 | 2,07% | 1.295.746,00 |
| 31.07.2026 | 47,98 | 48,18 | 46,14 | 47,34 | -0,63% | 1.307.032,00 |
| 30.07.2026 | 44,55 | 47,76 | 44,55 | 47,64 | 7,39% | 1.542.533,00 |
| 29.07.2026 | 45,27 | 45,71 | 44,29 | 44,36 | -2,38% | 1.209.284,00 |
| 28.07.2026 | 45,71 | 45,79 | 44,21 | 45,44 | -1,13% | 2.429.345,00 |
| 27.07.2026 | 46,00 | 46,60 | 45,33 | 45,96 | 0,39% | 1.353.890,00 |
| 24.07.2026 | 47,15 | 47,56 | 45,52 | 45,78 | -3,90% | 1.145.551,00 |
| 23.07.2026 | 46,74 | 47,76 | 46,20 | 47,64 | 1,66% | 1.581.817,00 |
| 22.07.2026 | 47,09 | 48,43 | 46,77 | 46,86 | -0,80% | 1.975.016,00 |
| 21.07.2026 | 46,49 | 47,47 | 46,49 | 47,24 | 1,79% | 1.349.448,00 |
| 20.07.2026 | 46,57 | 47,27 | 46,04 | 46,41 | -0,58% | 1.612.045,00 |
| 17.07.2026 | 46,25 | 47,57 | 45,78 | 46,68 | 0,15% | 1.479.415,00 |
| 16.07.2026 | 47,81 | 48,20 | 46,36 | 46,61 | -4,23% | 1.780.116,00 |
| 15.07.2026 | 49,31 | 49,39 | 48,00 | 48,67 | -0,39% | 1.544.523,00 |
| 14.07.2026 | 48,93 | 49,88 | 48,71 | 48,86 | 0,56% | 1.102.701,00 |
| 13.07.2026 | 50,45 | 50,69 | 48,38 | 48,59 | -2,94% | 1.692.192,00 |
| 10.07.2026 | 50,22 | 50,39 | 49,35 | 50,06 | -1,09% | 2.048.856,00 |
| 09.07.2026 | 50,91 | 51,39 | 50,36 | 50,61 | 0,26% | 1.807.892,00 |
| 08.07.2026 | 51,00 | 51,70 | 49,88 | 50,48 | -1,19% | 2.464.755,00 |
| 07.07.2026 | 52,26 | 52,35 | 50,99 | 51,09 | -2,85% | 3.172.819,00 |
| 06.07.2026 | 53,96 | 54,17 | 52,21 | 52,59 | -2,16% | 1.967.979,00 |
| 02.07.2026 | 55,81 | 57,18 | 53,38 | 53,75 | -3,54% | 3.294.773,00 |
| 01.07.2026 | 53,98 | 56,61 | 53,86 | 55,72 | 1,59% | 3.234.707,00 |
| 30.06.2026 | 54,03 | 55,41 | 53,25 | 54,85 | 0,48% | 5.840.217,00 |
| 29.06.2026 | 51,76 | 55,17 | 51,30 | 54,59 | 25,44% | 12.649.323,00 |
| 26.06.2026 | 41,52 | 44,12 | 41,39 | 43,52 | 4,02% | 3.822.583,00 |
| 25.06.2026 | 42,91 | 43,41 | 40,60 | 41,84 | -1,04% | 1.839.724,00 |
| 24.06.2026 | 44,74 | 44,82 | 41,67 | 42,28 | -4,26% | 1.947.874,00 |
| 23.06.2026 | 42,28 | 44,92 | 42,28 | 44,16 | 1,99% | 2.813.048,00 |
| 22.06.2026 | 43,87 | 44,17 | 41,41 | 43,30 | -2,85% | 2.094.850,00 |
| 18.06.2026 | 45,41 | 45,99 | 43,52 | 44,57 | -1,07% | 4.909.717,00 |
| 17.06.2026 | 43,51 | 46,51 | 42,57 | 45,05 | 3,68% | 2.582.335,00 |
| 16.06.2026 | 45,39 | 45,50 | 42,17 | 43,45 | -4,27% | 3.247.736,00 |
| 15.06.2026 | 47,96 | 48,24 | 44,67 | 45,39 | -4,08% | 3.107.355,00 |
| 12.06.2026 | 49,72 | 50,26 | 46,00 | 47,32 | -5,19% | 3.675.183,00 |
| 11.06.2026 | 46,53 | 50,19 | 46,53 | 49,91 | 9,43% | 3.364.590,00 |
| 10.06.2026 | 44,70 | 47,06 | 44,24 | 45,61 | 1,13% | 2.905.952,00 |
| 09.06.2026 | 49,00 | 49,10 | 43,54 | 45,10 | -5,00% | 2.691.364,00 |
| 08.06.2026 | 49,31 | 49,63 | 47,28 | 47,48 | 0,24% | 1.927.373,00 |
| 05.06.2026 | 50,65 | 50,96 | 45,95 | 47,36 | -9,05% | 2.747.764,00 |
| 04.06.2026 | 48,12 | 53,32 | 47,27 | 52,07 | 6,33% | 2.923.922,00 |
| 03.06.2026 | 50,50 | 53,83 | 48,94 | 48,97 | -1,27% | 2.564.081,00 |
| 02.06.2026 | 48,51 | 50,40 | 48,00 | 49,60 | 3,74% | 1.961.742,00 |
| 01.06.2026 | 51,58 | 51,80 | 47,68 | 47,81 | -7,67% | 2.596.992,00 |
| 29.05.2026 | 50,05 | 51,91 | 47,81 | 51,78 | 1,01% | 2.726.966,00 |
| 28.05.2026 | 51,39 | 52,25 | 50,45 | 51,26 | -0,25% | 1.840.304,00 |
| 27.05.2026 | 50,88 | 52,24 | 49,48 | 51,39 | 2,45% | 2.335.449,00 |
| 26.05.2026 | 51,64 | 51,64 | 49,06 | 50,16 | 2,70% | 3.171.921,00 |
| 22.05.2026 | 46,20 | 48,94 | 46,20 | 48,84 | 6,87% | 2.247.350,00 |
| 21.05.2026 | 45,38 | 47,26 | 44,51 | 45,70 | 0,93% | 2.006.918,00 |
| 20.05.2026 | 43,94 | 45,53 | 43,00 | 45,28 | 3,92% | 2.147.015,00 |
| 19.05.2026 | 43,27 | 43,99 | 40,95 | 43,57 | 0,39% | 1.647.422,00 |
| 18.05.2026 | 42,73 | 44,92 | 41,09 | 43,40 | 4,28% | 2.608.324,00 |
| 15.05.2026 | 42,01 | 42,88 | 41,25 | 41,62 | -4,17% | 2.005.569,00 |
| 14.05.2026 | 43,03 | 44,61 | 41,74 | 43,43 | 0,79% | 2.497.601,00 |
| 13.05.2026 | 42,17 | 43,72 | 41,08 | 43,09 | 3,43% | 1.523.771,00 |
| 12.05.2026 | 41,99 | 42,39 | 40,45 | 41,66 | -3,45% | 1.770.251,00 |
| 11.05.2026 | 42,00 | 43,60 | 41,46 | 43,15 | 4,08% | 2.361.304,00 |
| 08.05.2026 | 40,58 | 41,91 | 39,44 | 41,46 | 3,16% | 2.573.915,00 |
| 07.05.2026 | 40,91 | 41,02 | 39,12 | 40,19 | -0,99% | 1.571.837,00 |