14,205€
0,85%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 14,21 | 14,22 | 14,18 | 14,19 | 0,75% | - |
| 26.11.2025 | 14,09 | 14,09 | 14,09 | 14,09 | 0,50% | - |
| 25.11.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 1,01% | - |
| 24.11.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 2,06% | - |
| 21.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,89% | - |
| 20.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,05% | - |
| 19.11.2025 | 13,79 | 13,86 | 13,79 | 13,86 | -2,19% | 240,00 |
| 18.11.2025 | 13,87 | 14,17 | 13,87 | 14,17 | -0,25% | 317,00 |
| 17.11.2025 | 14,15 | 14,20 | 14,15 | 14,20 | 0,35% | 65,00 |
| 14.11.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -1,97% | - |
| 13.11.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 0,91% | - |
| 12.11.2025 | 14,31 | 14,31 | 14,31 | 14,31 | 1,06% | - |
| 11.11.2025 | 14,16 | 14,16 | 14,16 | 14,16 | -2,61% | - |
| 10.11.2025 | 14,54 | 14,54 | 14,54 | 14,54 | -1,66% | - |
| 07.11.2025 | 14,52 | 14,78 | 14,52 | 14,78 | -4,86% | 25,00 |
| 06.11.2025 | 15,54 | 15,54 | 15,54 | 15,54 | 1,21% | - |
| 05.11.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -1,89% | - |
| 04.11.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -3,87% | - |
| 03.11.2025 | 16,43 | 16,43 | 16,28 | 16,28 | 7,11% | 10,00 |
| 31.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 4,79% | - |
| 30.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,89% | - |
| 29.10.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -3,78% | - |
| 28.10.2025 | 15,23 | 15,39 | 15,23 | 15,36 | -0,81% | 3.523,00 |
| 27.10.2025 | 15,49 | 15,49 | 15,49 | 15,49 | -1,46% | - |
| 24.10.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -8,15% | - |
| 23.10.2025 | 17,27 | 17,27 | 17,11 | 17,11 | 5,42% | 666,00 |
| 22.10.2025 | 16,19 | 16,23 | 16,19 | 16,23 | 0,25% | 1.000,00 |
| 21.10.2025 | 15,98 | 16,19 | 15,90 | 16,19 | 2,15% | 300,00 |
| 20.10.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,63% | - |
| 17.10.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -3,73% | - |
| 16.10.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -0,27% | - |
| 15.10.2025 | 16,27 | 16,41 | 16,27 | 16,41 | 1,08% | 60,00 |
| 14.10.2025 | 15,89 | 16,23 | 15,89 | 16,23 | -0,15% | 15,00 |
| 13.10.2025 | 15,80 | 16,26 | 15,80 | 16,26 | 1,82% | 50,00 |
| 10.10.2025 | 16,92 | 16,92 | 15,97 | 15,97 | -5,39% | 50,00 |
| 09.10.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 1,53% | - |
| 08.10.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -4,51% | - |
| 07.10.2025 | 16,98 | 17,41 | 16,98 | 17,41 | 6,98% | 350,00 |
| 06.10.2025 | 15,86 | 16,27 | 15,86 | 16,27 | 1,02% | 360,00 |
| 03.10.2025 | 16,11 | 16,11 | 16,11 | 16,11 | 1,61% | 60,00 |
| 02.10.2025 | 14,90 | 15,85 | 14,90 | 15,85 | 5,98% | 564,00 |
| 01.10.2025 | 14,71 | 14,96 | 14,71 | 14,96 | 1,87% | 67,00 |
| 30.09.2025 | 14,68 | 14,68 | 14,68 | 14,68 | -1,94% | - |
| 29.09.2025 | 14,97 | 14,97 | 14,97 | 14,97 | 0,10% | - |
| 26.09.2025 | 14,96 | 14,96 | 14,96 | 14,96 | 1,70% | - |
| 25.09.2025 | 14,71 | 14,71 | 14,71 | 14,71 | -2,16% | - |
| 24.09.2025 | 14,92 | 15,03 | 14,92 | 15,03 | -2,78% | 200,00 |
| 23.09.2025 | 15,20 | 15,46 | 15,20 | 15,46 | 0,13% | 30,00 |
| 22.09.2025 | 15,30 | 15,44 | 15,30 | 15,44 | -3,11% | 774,00 |
| 19.09.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 2,51% | - |
| 18.09.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 1,50% | - |
| 17.09.2025 | 15,16 | 15,32 | 15,16 | 15,32 | 0,00% | 50,00 |
| 16.09.2025 | 15,31 | 15,32 | 15,31 | 15,32 | 1,56% | 100,00 |
| 15.09.2025 | 15,52 | 15,52 | 15,08 | 15,08 | -2,08% | 650,00 |
| 12.09.2025 | 15,50 | 15,70 | 15,37 | 15,40 | 0,65% | 1.275,00 |
| 11.09.2025 | 15,33 | 15,33 | 15,30 | 15,30 | -2,61% | 50,00 |
| 10.09.2025 | 16,40 | 16,40 | 15,71 | 15,71 | -13,96% | 72,00 |
| 09.09.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -14,15% | - |
| 08.09.2025 | 21,27 | 21,27 | 21,27 | 21,27 | 1,58% | - |
| 05.09.2025 | 20,94 | 20,94 | 20,94 | 20,94 | -0,10% | - |
| 04.09.2025 | 20,96 | 20,96 | 20,96 | 20,96 | -0,76% | - |
| 03.09.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 0,28% | - |
| 02.09.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 0,43% | - |
| 01.09.2025 | 20,97 | 20,97 | 20,97 | 20,97 | 0,53% | - |
| 29.08.2025 | 20,86 | 20,86 | 20,86 | 20,86 | -1,79% | - |
| 28.08.2025 | 21,24 | 21,24 | 21,24 | 21,24 | 0,47% | - |
| 27.08.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 0,09% | - |
| 26.08.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 0,05% | - |
| 25.08.2025 | 21,11 | 21,11 | 21,11 | 21,11 | 1,98% | - |
| 22.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,02% | - |
| 21.08.2025 | 20,49 | 20,49 | 20,49 | 20,49 | 1,59% | - |
| 20.08.2025 | 20,17 | 20,17 | 20,17 | 20,17 | -3,49% | - |
| 19.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -1,23% | - |
| 18.08.2025 | 21,16 | 21,16 | 21,16 | 21,16 | -0,14% | - |
| 15.08.2025 | 21,19 | 21,19 | 21,19 | 21,19 | 0,28% | - |
| 14.08.2025 | 21,13 | 21,13 | 21,13 | 21,13 | 0,19% | - |
| 13.08.2025 | 21,09 | 21,09 | 21,09 | 21,09 | 4,05% | - |
| 12.08.2025 | 20,27 | 20,27 | 20,27 | 20,27 | 0,10% | - |
| 11.08.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 0,15% | - |
| 08.08.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -1,56% | - |
| 07.08.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -2,88% | - |
| 06.08.2025 | 21,37 | 21,37 | 21,15 | 21,15 | 0,00% | 45,00 |
| 05.08.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 0,00% | - |
| 04.08.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -1,54% | 50,00 |
| 01.08.2025 | 21,22 | 21,48 | 21,22 | 21,48 | 0,70% | 135,00 |
| 31.07.2025 | 21,59 | 21,62 | 21,33 | 21,33 | 0,61% | 356,00 |
| 30.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,93% | - |
| 29.07.2025 | 21,84 | 21,84 | 21,84 | 21,84 | -1,62% | - |
| 28.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,27% | - |
| 25.07.2025 | 21,88 | 22,17 | 21,88 | 22,14 | 1,10% | 190,00 |
| 24.07.2025 | 28,05 | 28,57 | 21,47 | 21,90 | -19,22% | 306,00 |
| 23.07.2025 | 27,06 | 27,11 | 27,06 | 27,11 | -1,74% | 120,00 |
| 22.07.2025 | 27,18 | 27,59 | 27,18 | 27,59 | -1,46% | 89,00 |
| 21.07.2025 | 28,50 | 28,79 | 28,00 | 28,00 | 1,86% | 333,00 |
| 18.07.2025 | 27,49 | 27,49 | 27,49 | 27,49 | 3,23% | - |
| 17.07.2025 | 26,63 | 26,63 | 26,63 | 26,63 | -0,34% | - |
| 16.07.2025 | 26,72 | 26,72 | 26,72 | 26,72 | -0,85% | - |
| 15.07.2025 | 26,95 | 26,95 | 26,95 | 26,95 | 1,24% | - |
| 14.07.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -1,92% | - |
| 11.07.2025 | 27,14 | 27,14 | 27,14 | 27,14 | 3,27% | - |