27,435€
-0,72%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 27,71 | 28,59 | 27,46 | 27,58 | -0,22% | - |
| 18.07.2025 | 27,79 | 28,09 | 27,37 | 27,64 | 0,58% | - |
| 17.07.2025 | 26,92 | 27,73 | 26,87 | 27,48 | 3,89% | - |
| 16.07.2025 | 26,97 | 27,54 | 26,21 | 26,45 | -3,06% | - |
| 15.07.2025 | 27,23 | 27,51 | 27,08 | 27,28 | 0,48% | - |
| 14.07.2025 | 26,78 | 27,25 | 26,68 | 27,15 | 21,80% | - |
| 06.05.2025 | 22,29 | 22,29 | 22,29 | 22,29 | 6,14% | - |
| 30.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 4,74% | - |
| 25.04.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -0,35% | - |
| 22.04.2025 | 20,12 | 20,12 | 20,12 | 20,12 | -5,27% | - |
| 15.04.2025 | 21,24 | 21,24 | 21,24 | 21,24 | 0,05% | - |
| 14.04.2025 | 21,23 | 21,23 | 21,23 | 21,23 | 1,43% | - |
| 11.04.2025 | 20,93 | 20,93 | 20,93 | 20,93 | 4,13% | - |
| 09.04.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -5,55% | - |
| 08.04.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -21,33% | - |
| 28.03.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 8,81% | - |
| 19.03.2025 | 24,86 | 24,86 | 24,86 | 24,86 | -0,44% | - |
| 18.03.2025 | 24,97 | 24,97 | 24,97 | 24,97 | -8,27% | - |
| 12.03.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -1,95% | - |
| 10.03.2025 | 27,76 | 27,76 | 27,76 | 27,76 | 0,36% | - |
| 07.03.2025 | 27,66 | 27,66 | 27,66 | 27,66 | -1,71% | - |
| 05.03.2025 | 28,14 | 28,14 | 28,14 | 28,14 | -6,48% | - |
| 03.03.2025 | 30,09 | 30,09 | 30,09 | 30,09 | 0,57% | - |
| 17.02.2025 | 29,92 | 29,92 | 29,92 | 29,92 | -1,06% | - |
| 14.02.2025 | 30,24 | 30,24 | 30,24 | 30,24 | 13,94% | - |
| 12.02.2025 | 26,54 | 26,54 | 26,54 | 26,54 | -3,10% | - |
| 05.02.2025 | 27,39 | 27,39 | 27,39 | 27,39 | 0,92% | - |
| 31.01.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -5,17% | - |
| 29.01.2025 | 28,62 | 28,62 | 28,62 | 28,62 | -1,68% | - |
| 27.01.2025 | 29,11 | 29,11 | 29,11 | 29,11 | 4,15% | - |
| 24.01.2025 | 27,95 | 27,95 | 27,95 | 27,95 | 1,05% | - |
| 23.01.2025 | 27,66 | 27,66 | 27,66 | 27,66 | -0,68% | - |
| 22.01.2025 | 27,85 | 27,85 | 27,85 | 27,85 | 2,92% | - |
| 20.01.2025 | 27,06 | 27,06 | 27,06 | 27,06 | 2,00% | - |
| 17.01.2025 | 26,53 | 26,53 | 26,53 | 26,53 | 1,34% | - |
| 15.01.2025 | 26,18 | 26,18 | 26,18 | 26,18 | -1,80% | - |
| 14.01.2025 | 26,66 | 26,66 | 26,66 | 26,66 | -2,27% | - |
| 13.01.2025 | 27,28 | 27,28 | 27,28 | 27,28 | -1,87% | - |
| 10.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,18% | - |
| 09.01.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -2,49% | - |
| 08.01.2025 | 28,56 | 28,56 | 28,56 | 28,56 | -0,28% | - |
| 07.01.2025 | 28,64 | 28,64 | 28,64 | 28,64 | 0,56% | - |
| 17.12.2024 | 28,48 | 28,48 | 28,48 | 28,48 | 0,04% | - |
| 16.12.2024 | 28,47 | 28,47 | 28,47 | 28,47 | -3,91% | - |
| 10.12.2024 | 29,63 | 29,63 | 29,63 | 29,63 | 1,82% | - |
| 09.12.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 2,86% | - |
| 06.12.2024 | 28,29 | 28,29 | 28,29 | 28,29 | -1,80% | - |
| 05.12.2024 | 28,81 | 28,81 | 28,81 | 28,81 | 2,16% | - |
| 04.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,86% | - |
| 02.12.2024 | 27,96 | 27,96 | 27,96 | 27,96 | 0,22% | - |
| 29.11.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 1,60% | - |
| 27.11.2024 | 27,46 | 27,46 | 27,46 | 27,46 | -2,49% | - |
| 26.11.2024 | 28,16 | 28,16 | 28,16 | 28,16 | 0,57% | - |
| 25.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 6,38% | - |
| 21.11.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -1,39% | - |
| 19.11.2024 | 26,69 | 26,69 | 26,69 | 26,69 | 3,41% | - |
| 18.11.2024 | 25,81 | 25,81 | 25,81 | 25,81 | -6,76% | - |
| 15.11.2024 | 27,68 | 27,68 | 27,68 | 27,68 | -0,22% | - |
| 13.11.2024 | 27,74 | 27,74 | 27,74 | 27,74 | -1,77% | - |
| 12.11.2024 | 28,24 | 28,24 | 28,24 | 28,24 | 2,28% | - |
| 11.11.2024 | 27,61 | 27,61 | 27,61 | 27,61 | 2,79% | - |
| 08.11.2024 | 26,86 | 26,86 | 26,86 | 26,86 | -3,83% | - |
| 07.11.2024 | 27,93 | 27,93 | 27,93 | 27,93 | -0,71% | - |
| 06.11.2024 | 28,13 | 28,13 | 28,13 | 28,13 | 4,61% | - |
| 05.11.2024 | 26,89 | 26,89 | 26,89 | 26,89 | 1,17% | - |
| 04.11.2024 | 26,58 | 26,58 | 26,58 | 26,58 | -0,89% | - |
| 14.10.2024 | 26,82 | 26,82 | 26,82 | 26,82 | 0,75% | - |
| 11.10.2024 | 26,62 | 26,62 | 26,62 | 26,62 | 0,26% | - |
| 09.10.2024 | 26,55 | 26,55 | 26,55 | 26,55 | 0,15% | - |
| 08.10.2024 | 26,51 | 26,51 | 26,51 | 26,51 | -6,82% | - |
| 04.10.2024 | 28,45 | 28,45 | 28,45 | 28,45 | 2,89% | - |
| 02.10.2024 | 27,65 | 27,65 | 27,65 | 27,65 | 2,14% | - |
| 01.10.2024 | 27,07 | 27,07 | 27,07 | 27,07 | -1,10% | - |
| 30.09.2024 | 27,37 | 27,37 | 27,37 | 27,37 | 2,36% | - |
| 27.09.2024 | 26,74 | 26,74 | 26,74 | 26,74 | 1,29% | - |
| 26.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,19% | - |
| 25.09.2024 | 26,09 | 26,09 | 26,09 | 26,09 | -0,84% | - |
| 24.09.2024 | 26,31 | 26,31 | 26,31 | 26,31 | 0,80% | - |
| 23.09.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 5,93% | - |
| 20.09.2024 | 24,64 | 24,64 | 24,64 | 24,64 | -2,22% | - |
| 18.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,41% | - |
| 17.09.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 5,79% | - |
| 13.09.2024 | 23,49 | 23,49 | 23,49 | 23,49 | -0,97% | - |
| 12.09.2024 | 23,72 | 23,72 | 23,72 | 23,72 | 0,47% | - |
| 10.09.2024 | 24,53 | 24,53 | 23,61 | 23,61 | -4,18% | - |
| 06.09.2024 | 24,64 | 24,64 | 24,64 | 24,64 | 2,28% | - |
| 05.09.2024 | 24,09 | 24,09 | 24,09 | 24,09 | -1,03% | - |
| 04.09.2024 | 24,34 | 24,34 | 24,34 | 24,34 | 5,69% | - |
| 03.09.2024 | 23,03 | 23,03 | 23,03 | 23,03 | 0,09% | - |
| 02.09.2024 | 23,01 | 23,01 | 23,01 | 23,01 | -0,73% | - |
| 30.08.2024 | 23,18 | 23,18 | 23,18 | 23,18 | 0,22% | - |
| 27.08.2024 | 23,13 | 23,13 | 23,13 | 23,13 | -1,70% | - |
| 26.08.2024 | 23,53 | 23,53 | 23,53 | 23,53 | -0,21% | - |
| 23.08.2024 | 23,58 | 23,58 | 23,58 | 23,58 | -2,04% | - |
| 21.08.2024 | 24,07 | 24,07 | 24,07 | 24,07 | -2,31% | - |
| 20.08.2024 | 24,64 | 24,64 | 24,64 | 24,64 | 1,61% | - |
| 19.08.2024 | 24,25 | 24,25 | 24,25 | 24,25 | 0,37% | - |
| 14.08.2024 | 24,16 | 24,16 | 24,16 | 24,16 | -1,02% | - |
| 13.08.2024 | 24,41 | 24,41 | 24,41 | 24,41 | 1,08% | - |
| 12.08.2024 | 24,15 | 24,15 | 24,15 | 24,15 | -0,29% | - |