23,160€
0,92%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 23,25 | 23,27 | 23,20 | 23,22 | 0,06% | - |
| 15.04.2024 | 23,30 | 23,53 | 22,72 | 23,20 | 0,04% | - |
| 12.04.2024 | 24,02 | 24,16 | 23,08 | 23,19 | -3,05% | - |
| 11.04.2024 | 23,67 | 24,04 | 23,44 | 23,92 | 1,29% | - |
| 10.04.2024 | 23,89 | 23,96 | 23,21 | 23,62 | -0,88% | - |
| 09.04.2024 | 23,45 | 24,26 | 23,39 | 23,83 | 1,71% | - |
| 08.04.2024 | 23,29 | 23,49 | 23,07 | 23,43 | 0,67% | - |
| 05.04.2024 | 23,36 | 23,60 | 22,87 | 23,27 | 0,11% | - |
| 04.04.2024 | 23,72 | 23,94 | 23,25 | 23,25 | -1,80% | - |
| 03.04.2024 | 23,44 | 23,74 | 22,85 | 23,67 | 1,00% | - |
| 02.04.2024 | 24,27 | 24,31 | 23,36 | 23,44 | -4,48% | - |
| 28.03.2024 | 24,32 | 24,71 | 24,14 | 24,54 | 1,45% | - |
| 27.03.2024 | 23,74 | 24,41 | 23,65 | 24,19 | 1,32% | - |
| 26.03.2024 | 23,73 | 24,09 | 23,50 | 23,87 | 2,03% | - |
| 25.03.2024 | 23,85 | 24,08 | 23,32 | 23,40 | -1,76% | - |
| 22.03.2024 | 24,09 | 24,32 | 23,72 | 23,82 | -1,45% | - |
| 21.03.2024 | 24,27 | 24,51 | 23,89 | 24,17 | -1,10% | - |
| 20.03.2024 | 24,08 | 24,44 | 23,97 | 24,44 | 1,52% | - |
| 19.03.2024 | 24,38 | 24,72 | 23,66 | 24,07 | -2,57% | - |
| 18.03.2024 | 24,89 | 25,03 | 24,30 | 24,71 | -1,00% | - |
| 15.03.2024 | 25,14 | 25,30 | 24,62 | 24,96 | -0,95% | - |
| 14.03.2024 | 26,39 | 26,47 | 25,02 | 25,20 | -3,15% | - |
| 13.03.2024 | 25,78 | 27,02 | 25,78 | 26,02 | -1,31% | - |
| 12.03.2024 | 26,54 | 26,76 | 25,98 | 26,36 | -2,26% | - |
| 11.03.2024 | 26,06 | 26,98 | 26,02 | 26,97 | 3,57% | - |
| 08.03.2024 | 25,72 | 26,35 | 25,72 | 26,04 | 0,74% | - |
| 07.03.2024 | 26,01 | 26,65 | 25,85 | 25,85 | -0,86% | - |
| 06.03.2024 | 27,12 | 27,20 | 25,89 | 26,08 | -1,70% | - |
| 05.03.2024 | 26,98 | 27,06 | 26,04 | 26,53 | -1,65% | - |
| 04.03.2024 | 27,42 | 27,63 | 26,64 | 26,97 | -1,57% | - |
| 01.03.2024 | 26,86 | 27,81 | 26,59 | 27,40 | 2,20% | - |
| 29.02.2024 | 26,69 | 26,90 | 26,31 | 26,81 | 0,87% | - |
| 28.02.2024 | 27,09 | 27,11 | 26,30 | 26,58 | -1,56% | - |
| 27.02.2024 | 26,19 | 27,15 | 26,14 | 27,00 | 3,21% | - |
| 26.02.2024 | 26,17 | 26,28 | 25,74 | 26,16 | -0,02% | - |
| 23.02.2024 | 26,94 | 27,06 | 26,11 | 26,17 | -2,77% | - |
| 22.02.2024 | 27,38 | 27,43 | 26,37 | 26,91 | -1,32% | - |
| 21.02.2024 | 27,09 | 27,72 | 26,96 | 27,27 | 0,94% | - |
| 20.02.2024 | 27,87 | 28,02 | 26,77 | 27,02 | -3,17% | - |
| 19.02.2024 | 27,98 | 28,01 | 27,90 | 27,90 | -0,29% | - |
| 16.02.2024 | 28,30 | 29,32 | 27,88 | 27,98 | -0,99% | - |
| 15.02.2024 | 32,80 | 33,69 | 28,26 | 28,26 | -13,42% | - |
| 14.02.2024 | 31,88 | 32,76 | 31,88 | 32,64 | 2,61% | - |
| 13.02.2024 | 32,97 | 32,98 | 31,68 | 31,81 | -3,33% | - |
| 12.02.2024 | 32,32 | 33,16 | 32,29 | 32,91 | 1,81% | - |
| 09.02.2024 | 32,04 | 32,95 | 31,97 | 32,32 | 0,98% | - |
| 08.02.2024 | 31,22 | 32,11 | 31,16 | 32,01 | 2,47% | - |
| 07.02.2024 | 31,98 | 32,21 | 31,24 | 31,24 | -2,27% | - |
| 06.02.2024 | 31,63 | 32,17 | 31,34 | 31,96 | 1,27% | 360,00 |
| 05.02.2024 | 32,72 | 32,96 | 31,26 | 31,56 | -3,41% | - |
| 02.02.2024 | 33,17 | 33,24 | 32,45 | 32,68 | -1,31% | - |
| 01.02.2024 | 33,81 | 33,96 | 33,02 | 33,11 | -1,38% | - |
| 31.01.2024 | 33,86 | 34,21 | 33,43 | 33,58 | -0,25% | - |
| 30.01.2024 | 34,10 | 34,11 | 33,23 | 33,66 | -0,94% | - |
| 29.01.2024 | 33,75 | 34,06 | 33,50 | 33,98 | 0,98% | - |
| 26.01.2024 | 33,52 | 34,01 | 33,46 | 33,65 | 0,60% | - |
| 25.01.2024 | 33,21 | 34,00 | 33,09 | 33,45 | -0,03% | - |
| 24.01.2024 | 34,70 | 34,89 | 33,41 | 33,46 | -3,15% | - |
| 23.01.2024 | 34,63 | 35,36 | 34,18 | 34,55 | -0,12% | - |
| 22.01.2024 | 34,27 | 35,00 | 34,26 | 34,59 | 1,17% | - |
| 19.01.2024 | 34,67 | 35,21 | 34,02 | 34,19 | -2,37% | - |
| 18.01.2024 | 34,20 | 35,22 | 34,17 | 35,02 | 2,46% | - |
| 17.01.2024 | 34,69 | 34,82 | 34,17 | 34,18 | -1,80% | - |
| 16.01.2024 | 35,03 | 35,21 | 34,77 | 34,81 | -0,81% | 4,00 |
| 15.01.2024 | 35,13 | 35,13 | 34,91 | 35,09 | 0,20% | - |
| 12.01.2024 | 35,30 | 36,00 | 35,02 | 35,02 | -0,60% | - |
| 11.01.2024 | 35,83 | 35,99 | 35,19 | 35,23 | -1,25% | - |
| 10.01.2024 | 35,59 | 36,17 | 35,52 | 35,68 | 0,17% | - |
| 09.01.2024 | 35,78 | 35,88 | 35,20 | 35,62 | -0,60% | - |
| 08.01.2024 | 35,23 | 36,11 | 35,00 | 35,83 | 1,76% | - |
| 05.01.2024 | 36,36 | 36,43 | 34,98 | 35,21 | -2,87% | - |
| 04.01.2024 | 36,09 | 36,39 | 35,41 | 36,25 | 0,83% | - |
| 03.01.2024 | 37,04 | 37,08 | 35,73 | 35,95 | -3,06% | - |
| 02.01.2024 | 37,48 | 37,78 | 36,94 | 37,09 | -0,75% | - |
| 29.12.2023 | 37,37 | 37,45 | 37,27 | 37,37 | 0,27% | - |
| 28.12.2023 | 36,92 | 37,34 | 36,74 | 37,27 | 1,35% | - |
| 27.12.2023 | 37,42 | 37,59 | 36,75 | 36,77 | -0,39% | - |
| 22.12.2023 | 36,80 | 37,44 | 36,54 | 36,92 | 0,26% | - |
| 21.12.2023 | 36,43 | 37,33 | 36,12 | 36,82 | 1,78% | - |
| 20.12.2023 | 36,79 | 37,22 | 36,15 | 36,18 | -1,16% | - |
| 19.12.2023 | 36,57 | 37,07 | 36,54 | 36,60 | 0,55% | - |
| 18.12.2023 | 36,68 | 37,27 | 36,40 | 36,40 | -0,87% | 70,00 |
| 15.12.2023 | 37,10 | 37,68 | 36,72 | 36,72 | -0,77% | 280,00 |
| 14.12.2023 | 37,13 | 37,88 | 36,65 | 37,01 | 0,09% | - |
| 13.12.2023 | 36,74 | 37,08 | 36,12 | 36,97 | 0,90% | - |
| 12.12.2023 | 37,08 | 37,36 | 36,34 | 36,64 | -1,01% | - |
| 11.12.2023 | 37,75 | 38,34 | 36,87 | 37,02 | -1,84% | - |
| 08.12.2023 | 36,98 | 38,40 | 36,90 | 37,71 | 2,42% | 300,00 |
| 07.12.2023 | 37,15 | 37,42 | 36,68 | 36,82 | -0,74% | - |
| 06.12.2023 | 37,26 | 37,81 | 36,83 | 37,10 | 0,12% | - |
| 05.12.2023 | 36,59 | 37,22 | 36,46 | 37,05 | 1,11% | - |
| 04.12.2023 | 36,13 | 36,79 | 35,97 | 36,65 | 1,65% | - |
| 01.12.2023 | 35,01 | 36,18 | 34,90 | 36,05 | 2,97% | - |
| 30.11.2023 | 34,34 | 35,31 | 34,34 | 35,01 | 1,16% | - |
| 29.11.2023 | 34,64 | 35,01 | 34,41 | 34,61 | 0,25% | - |
| 28.11.2023 | 34,29 | 34,90 | 33,45 | 34,53 | 1,08% | - |
| 27.11.2023 | 34,16 | 34,30 | 33,56 | 34,16 | -0,26% | - |
| 24.11.2023 | 34,26 | 35,22 | 33,81 | 34,25 | 0,00% | 300,00 |
| 23.11.2023 | 34,29 | 34,33 | 34,19 | 34,25 | -0,09% | - |
| 22.11.2023 | 34,32 | 35,51 | 33,71 | 34,28 | 2,47% | - |