22,830€
2,06%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 22,63 | 23,18 | 22,63 | 23,18 | 3,62% | 90,00 |
| 15.05.2025 | 22,37 | 22,37 | 22,37 | 22,37 | -1,54% | - |
| 14.05.2025 | 22,72 | 22,72 | 22,72 | 22,72 | -7,08% | - |
| 13.05.2025 | 23,99 | 24,45 | 23,99 | 24,45 | 0,87% | 100,00 |
| 12.05.2025 | 24,24 | 24,24 | 24,24 | 24,24 | 5,53% | - |
| 09.05.2025 | 22,97 | 22,97 | 22,97 | 22,97 | -0,78% | - |
| 08.05.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 0,96% | - |
| 07.05.2025 | 22,93 | 22,93 | 22,93 | 22,93 | 0,22% | - |
| 06.05.2025 | 22,50 | 22,88 | 22,50 | 22,88 | 4,28% | 655,00 |
| 05.05.2025 | 21,94 | 21,94 | 21,94 | 21,94 | 3,93% | - |
| 02.05.2025 | 21,11 | 21,11 | 21,11 | 21,11 | 0,67% | - |
| 30.04.2025 | 20,97 | 20,97 | 20,97 | 20,97 | -0,14% | - |
| 29.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,29% | - |
| 28.04.2025 | 20,53 | 20,53 | 20,53 | 20,53 | 1,68% | 25,00 |
| 25.04.2025 | 20,19 | 20,19 | 20,19 | 20,19 | 7,31% | - |
| 24.04.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -1,03% | - |
| 23.04.2025 | 19,01 | 19,01 | 19,01 | 19,01 | 6,11% | - |
| 22.04.2025 | 19,97 | 19,97 | 17,92 | 17,92 | -14,24% | 98,00 |
| 17.04.2025 | 20,89 | 20,89 | 20,89 | 20,89 | 0,34% | - |
| 16.04.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -1,75% | - |
| 15.04.2025 | 21,19 | 21,19 | 21,19 | 21,19 | -0,24% | - |
| 14.04.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -0,79% | - |
| 11.04.2025 | 21,41 | 21,41 | 21,41 | 21,41 | -3,25% | - |
| 10.04.2025 | 22,13 | 22,13 | 22,13 | 22,13 | 10,15% | - |
| 09.04.2025 | 20,09 | 20,09 | 20,09 | 20,09 | -5,06% | - |
| 08.04.2025 | 21,16 | 21,16 | 21,16 | 21,16 | 0,00% | - |
| 07.04.2025 | 21,16 | 21,16 | 21,16 | 21,16 | -7,31% | - |
| 04.04.2025 | 22,83 | 22,83 | 22,83 | 22,83 | -0,22% | - |
| 03.04.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -8,44% | - |
| 02.04.2025 | 24,99 | 24,99 | 24,99 | 24,99 | 0,32% | - |
| 01.04.2025 | 24,91 | 24,91 | 24,91 | 24,91 | -0,56% | - |
| 31.03.2025 | 24,99 | 25,05 | 24,99 | 25,05 | -7,19% | 371,00 |
| 28.03.2025 | 26,99 | 26,99 | 26,99 | 26,99 | 0,04% | - |
| 27.03.2025 | 26,98 | 26,98 | 26,98 | 26,98 | 1,47% | - |
| 26.03.2025 | 26,59 | 26,59 | 26,59 | 26,59 | 3,02% | - |
| 25.03.2025 | 25,81 | 25,81 | 25,81 | 25,81 | 1,81% | - |
| 24.03.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,80% | - |
| 21.03.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 0,04% | - |
| 20.03.2025 | 25,14 | 25,14 | 25,14 | 25,14 | 1,49% | - |
| 19.03.2025 | 24,77 | 24,77 | 24,77 | 24,77 | -0,96% | - |
| 18.03.2025 | 25,01 | 25,01 | 25,01 | 25,01 | 0,48% | - |
| 17.03.2025 | 24,89 | 24,89 | 24,89 | 24,89 | 1,30% | - |
| 14.03.2025 | 24,57 | 24,57 | 24,57 | 24,57 | -0,85% | - |
| 13.03.2025 | 24,78 | 24,78 | 24,78 | 24,78 | -7,02% | - |
| 12.03.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -4,58% | - |
| 10.03.2025 | 27,93 | 27,93 | 27,93 | 27,93 | 0,65% | - |
| 07.03.2025 | 27,75 | 27,75 | 27,75 | 27,75 | -0,96% | - |
| 06.03.2025 | 28,02 | 28,02 | 28,02 | 28,02 | 0,00% | - |
| 05.03.2025 | 28,02 | 28,02 | 28,02 | 28,02 | -4,24% | - |
| 04.03.2025 | 29,26 | 29,26 | 29,26 | 29,26 | -2,79% | - |
| 03.03.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -1,76% | - |
| 28.02.2025 | 30,64 | 30,64 | 30,64 | 30,64 | 1,16% | - |
| 27.02.2025 | 30,29 | 30,29 | 30,29 | 30,29 | 1,85% | - |
| 26.02.2025 | 29,74 | 29,74 | 29,74 | 29,74 | -0,47% | - |
| 25.02.2025 | 29,88 | 29,88 | 29,88 | 29,88 | 1,70% | - |
| 24.02.2025 | 29,38 | 29,38 | 29,38 | 29,38 | -3,23% | - |
| 21.02.2025 | 30,36 | 30,36 | 30,36 | 30,36 | -2,13% | - |
| 20.02.2025 | 31,02 | 31,02 | 31,02 | 31,02 | 0,78% | - |
| 19.02.2025 | 30,78 | 30,78 | 30,78 | 30,78 | -4,11% | - |
| 18.02.2025 | 30,21 | 32,77 | 30,21 | 32,10 | 6,57% | 1.003,00 |
| 17.02.2025 | 30,12 | 30,12 | 30,12 | 30,12 | -1,15% | - |
| 14.02.2025 | 30,47 | 30,47 | 30,47 | 30,47 | -0,65% | - |
| 13.02.2025 | 26,51 | 31,46 | 26,51 | 30,67 | 14,61% | 533,00 |
| 12.02.2025 | 26,76 | 26,76 | 26,76 | 26,76 | -1,00% | - |
| 11.02.2025 | 27,03 | 27,03 | 27,03 | 27,03 | -1,64% | - |
| 10.02.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 0,18% | - |
| 07.02.2025 | 27,43 | 27,43 | 27,43 | 27,43 | -1,65% | - |
| 06.02.2025 | 27,89 | 27,89 | 27,89 | 27,89 | 1,68% | - |
| 05.02.2025 | 27,35 | 27,43 | 27,26 | 27,43 | -0,18% | 76,00 |
| 04.02.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -0,65% | - |
| 03.02.2025 | 27,66 | 27,66 | 27,66 | 27,66 | 1,32% | - |
| 31.01.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,44% | - |
| 30.01.2025 | 27,18 | 27,18 | 27,18 | 27,18 | -5,63% | - |
| 29.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,12% | - |
| 28.01.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -2,47% | - |
| 27.01.2025 | 29,42 | 29,42 | 29,20 | 29,20 | 4,10% | 20,00 |
| 24.01.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 0,47% | - |
| 23.01.2025 | 27,92 | 27,92 | 27,92 | 27,92 | -0,36% | - |
| 22.01.2025 | 28,11 | 28,11 | 28,02 | 28,02 | 3,01% | - |
| 21.01.2025 | 27,08 | 27,20 | 27,08 | 27,20 | 0,26% | 20,00 |
| 20.01.2025 | 27,13 | 27,13 | 27,13 | 27,13 | 1,88% | - |
| 17.01.2025 | 26,63 | 26,63 | 26,63 | 26,63 | -0,04% | - |
| 16.01.2025 | 26,64 | 26,64 | 26,64 | 26,64 | 1,10% | - |
| 15.01.2025 | 26,35 | 26,35 | 26,35 | 26,35 | -1,86% | - |
| 14.01.2025 | 26,76 | 26,85 | 26,69 | 26,85 | -3,56% | 250,00 |
| 13.01.2025 | 27,61 | 27,84 | 27,61 | 27,84 | -1,10% | 50,00 |
| 10.01.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 0,14% | - |
| 09.01.2025 | 28,11 | 28,11 | 28,11 | 28,11 | -2,09% | - |
| 08.01.2025 | 28,71 | 28,71 | 28,71 | 28,71 | -0,73% | - |
| 07.01.2025 | 28,92 | 28,92 | 28,92 | 28,92 | -0,28% | - |
| 06.01.2025 | 29,10 | 29,10 | 29,00 | 29,00 | -1,02% | 12,00 |
| 03.01.2025 | 28,64 | 29,30 | 28,64 | 29,30 | 4,98% | 35,00 |
| 02.01.2025 | 27,91 | 27,91 | 27,91 | 27,91 | 0,47% | - |
| 30.12.2024 | 27,78 | 27,78 | 27,78 | 27,78 | 0,43% | 25,00 |
| 27.12.2024 | 27,66 | 27,66 | 27,66 | 27,66 | -1,00% | - |
| 23.12.2024 | 27,94 | 27,94 | 27,94 | 27,94 | -1,45% | - |
| 20.12.2024 | 28,35 | 28,35 | 28,35 | 28,35 | 1,21% | - |
| 19.12.2024 | 28,01 | 28,01 | 28,01 | 28,01 | 0,90% | - |
| 18.12.2024 | 27,85 | 27,85 | 27,76 | 27,76 | -3,21% | - |
| 17.12.2024 | 28,68 | 28,68 | 28,68 | 28,68 | 0,60% | - |