20,260€
2,62%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 18,93 | 19,51 | 18,76 | 19,42 | -1,65% | - |
| 26.02.2026 | 19,97 | 20,09 | 19,58 | 19,74 | -1,34% | - |
| 25.02.2026 | 20,21 | 20,70 | 19,89 | 20,01 | -1,48% | - |
| 24.02.2026 | 19,62 | 20,78 | 19,59 | 20,31 | 5,12% | - |
| 23.02.2026 | 19,31 | 19,46 | 19,10 | 19,32 | 0,13% | - |
| 20.02.2026 | 19,66 | 19,71 | 19,27 | 19,30 | -1,33% | - |
| 19.02.2026 | 19,56 | 19,67 | 19,26 | 19,56 | -1,80% | - |
| 18.02.2026 | 19,91 | 20,02 | 19,29 | 19,91 | 2,99% | - |
| 17.02.2026 | 19,67 | 19,86 | 19,10 | 19,34 | -1,30% | - |
| 16.02.2026 | 19,61 | 19,89 | 19,58 | 19,59 | 0,20% | - |
| 13.02.2026 | 18,62 | 20,14 | 18,37 | 19,55 | 9,68% | - |
| 12.02.2026 | 15,80 | 18,25 | 14,87 | 17,83 | 10,49% | - |
| 11.02.2026 | 17,09 | 17,40 | 15,93 | 16,13 | -6,33% | - |
| 10.02.2026 | 17,35 | 17,46 | 16,91 | 17,22 | 0,03% | - |
| 09.02.2026 | 16,83 | 17,34 | 16,74 | 17,22 | 3,94% | - |
| 06.02.2026 | 16,13 | 16,57 | 16,13 | 16,57 | 3,87% | - |
| 05.02.2026 | 16,60 | 16,60 | 15,77 | 15,95 | -4,26% | - |
| 04.02.2026 | 16,51 | 17,17 | 16,48 | 16,66 | -0,73% | - |
| 03.02.2026 | 16,81 | 17,26 | 16,67 | 16,78 | -1,29% | - |
| 02.02.2026 | 16,61 | 17,12 | 16,20 | 17,00 | -1,45% | - |
| 30.01.2026 | 17,30 | 17,91 | 17,08 | 17,25 | -0,43% | - |
| 29.01.2026 | 17,73 | 17,99 | 17,23 | 17,33 | -2,67% | - |
| 28.01.2026 | 17,71 | 18,17 | 17,69 | 17,80 | 1,08% | - |
| 27.01.2026 | 17,44 | 17,72 | 17,33 | 17,61 | 2,01% | - |
| 26.01.2026 | 18,46 | 18,46 | 17,25 | 17,26 | -6,59% | - |
| 23.01.2026 | 19,08 | 19,25 | 18,48 | 18,48 | 7,41% | 507,00 |
| 22.01.2026 | 17,21 | 17,21 | 17,21 | 17,21 | 1,53% | - |
| 21.01.2026 | 16,26 | 16,95 | 16,26 | 16,95 | 3,42% | 1.734,00 |
| 20.01.2026 | 15,94 | 16,39 | 15,94 | 16,39 | -0,09% | 500,00 |
| 19.01.2026 | 16,21 | 16,40 | 16,09 | 16,40 | 0,92% | 970,00 |
| 16.01.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -3,22% | - |
| 15.01.2026 | 16,79 | 16,79 | 16,79 | 16,79 | 1,05% | - |
| 14.01.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -0,27% | - |
| 13.01.2026 | 16,66 | 16,66 | 16,66 | 16,66 | 1,15% | - |
| 12.01.2026 | 16,47 | 16,47 | 16,47 | 16,47 | 2,68% | - |
| 09.01.2026 | 16,04 | 16,04 | 16,04 | 16,04 | 2,95% | - |
| 08.01.2026 | 15,29 | 15,58 | 15,29 | 15,58 | -0,73% | 18,00 |
| 07.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 2,25% | - |
| 06.01.2026 | 15,35 | 15,35 | 15,35 | 15,35 | 1,99% | - |
| 05.01.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 0,57% | - |
| 02.01.2026 | 14,79 | 14,97 | 14,79 | 14,97 | 3,67% | 30,00 |
| 30.12.2025 | 14,44 | 14,44 | 14,44 | 14,44 | -0,28% | - |
| 29.12.2025 | 14,48 | 14,48 | 14,48 | 14,48 | -4,55% | - |
| 23.12.2025 | 15,17 | 15,17 | 15,17 | 15,17 | 2,19% | - |
| 22.12.2025 | 14,84 | 14,84 | 14,84 | 14,84 | 5,10% | - |
| 19.12.2025 | 14,00 | 14,12 | 14,00 | 14,12 | 0,79% | 300,00 |
| 18.12.2025 | 14,01 | 14,01 | 14,01 | 14,01 | -1,86% | - |
| 17.12.2025 | 14,28 | 14,28 | 14,28 | 14,28 | -2,76% | - |
| 16.12.2025 | 14,68 | 14,68 | 14,68 | 14,68 | -6,97% | 20,00 |
| 15.12.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -1,03% | - |
| 12.12.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 0,76% | - |
| 11.12.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 4,77% | - |
| 10.12.2025 | 15,11 | 15,11 | 15,11 | 15,11 | -0,53% | - |
| 09.12.2025 | 15,19 | 15,19 | 15,19 | 15,19 | -2,10% | - |
| 08.12.2025 | 15,51 | 15,51 | 15,51 | 15,51 | 2,38% | - |
| 05.12.2025 | 14,94 | 15,15 | 14,94 | 15,15 | 4,23% | 9,00 |
| 04.12.2025 | 14,54 | 14,54 | 14,54 | 14,54 | 2,32% | - |
| 03.12.2025 | 14,21 | 14,21 | 14,21 | 14,21 | 1,50% | - |
| 02.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,47% | - |
| 01.12.2025 | 13,93 | 13,93 | 13,93 | 13,93 | -1,24% | - |
| 28.11.2025 | 14,11 | 14,11 | 14,11 | 14,11 | 0,14% | - |
| 27.11.2025 | 14,08 | 14,09 | 14,08 | 14,09 | 0,00% | 50,00 |
| 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 |