25,725€
5,04%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,33 | 25,75 | 24,32 | 25,72 | 5,02% | 156,00 |
| 18.04.2024 | 23,20 | 26,00 | 23,15 | 24,49 | 5,70% | 548,00 |
| 17.04.2024 | 23,36 | 23,65 | 23,06 | 23,17 | -0,71% | - |
| 16.04.2024 | 23,19 | 23,44 | 22,73 | 23,34 | 0,54% | 136,00 |
| 15.04.2024 | 22,96 | 23,34 | 22,73 | 23,21 | 0,26% | 82,00 |
| 12.04.2024 | 24,00 | 24,24 | 23,08 | 23,15 | -3,44% | 160,00 |
| 11.04.2024 | 23,61 | 24,04 | 23,52 | 23,98 | 1,44% | 15,00 |
| 10.04.2024 | 23,86 | 23,99 | 23,27 | 23,64 | -0,71% | 150,00 |
| 09.04.2024 | 23,41 | 24,27 | 23,35 | 23,81 | 1,69% | 88,00 |
| 08.04.2024 | 23,24 | 23,47 | 23,18 | 23,41 | 0,67% | - |
| 05.04.2024 | 23,28 | 23,53 | 22,95 | 23,26 | -0,04% | - |
| 04.04.2024 | 23,69 | 23,94 | 23,27 | 23,27 | -1,61% | 73,00 |
| 03.04.2024 | 23,38 | 23,65 | 22,89 | 23,65 | 0,90% | 92,00 |
| 02.04.2024 | 24,21 | 24,24 | 23,36 | 23,44 | -3,48% | 39,00 |
| 28.03.2024 | 24,28 | 24,71 | 24,17 | 24,28 | 0,06% | - |
| 27.03.2024 | 23,71 | 24,37 | 23,64 | 24,27 | 2,67% | 182,00 |
| 26.03.2024 | 23,63 | 24,09 | 23,58 | 23,64 | -0,02% | - |
| 25.03.2024 | 23,78 | 23,98 | 23,32 | 23,64 | -0,78% | 8,00 |
| 22.03.2024 | 24,00 | 24,23 | 23,83 | 23,83 | -0,50% | 51,00 |
| 21.03.2024 | 24,17 | 24,53 | 23,88 | 23,95 | -0,79% | 30,00 |
| 20.03.2024 | 24,07 | 24,35 | 23,97 | 24,14 | 0,37% | 27,00 |
| 19.03.2024 | 24,35 | 24,72 | 23,89 | 24,05 | -1,21% | 280,00 |
| 18.03.2024 | 24,90 | 25,04 | 24,30 | 24,34 | -2,19% | 206,00 |
| 15.03.2024 | 25,02 | 25,30 | 24,73 | 24,89 | -0,78% | 142,00 |
| 14.03.2024 | 26,21 | 26,36 | 25,01 | 25,08 | -4,58% | - |
| 13.03.2024 | 26,04 | 27,02 | 25,93 | 26,29 | 0,84% | 40,00 |
| 12.03.2024 | 26,47 | 26,70 | 25,98 | 26,07 | -1,38% | 20,00 |
| 11.03.2024 | 26,02 | 26,91 | 25,92 | 26,43 | 1,09% | - |
| 08.03.2024 | 25,96 | 26,24 | 25,74 | 26,15 | 0,46% | - |
| 07.03.2024 | 26,02 | 26,67 | 25,97 | 26,03 | -0,19% | - |
| 06.03.2024 | 26,54 | 26,75 | 25,89 | 26,08 | -1,70% | 194,00 |
| 05.03.2024 | 26,95 | 27,16 | 26,04 | 26,53 | -1,69% | 208,00 |
| 04.03.2024 | 27,36 | 27,58 | 26,64 | 26,98 | -1,46% | - |
| 01.03.2024 | 26,83 | 27,81 | 26,59 | 27,38 | 2,09% | - |
| 29.02.2024 | 26,41 | 26,94 | 26,30 | 26,82 | 0,90% | 84,00 |
| 28.02.2024 | 27,04 | 27,12 | 26,30 | 26,58 | -1,48% | 5,00 |
| 27.02.2024 | 26,17 | 27,15 | 26,14 | 26,98 | 3,17% | 598,00 |
| 26.02.2024 | 26,17 | 26,28 | 25,72 | 26,15 | -0,19% | 35,00 |
| 23.02.2024 | 26,92 | 27,06 | 26,11 | 26,20 | -2,60% | 255,00 |
| 22.02.2024 | 27,30 | 27,44 | 26,36 | 26,90 | -1,54% | 154,00 |
| 21.02.2024 | 27,01 | 27,75 | 26,95 | 27,32 | 1,05% | 10,00 |
| 20.02.2024 | 27,82 | 28,03 | 26,75 | 27,04 | -2,98% | 93,00 |
| 19.02.2024 | 27,99 | 28,01 | 27,79 | 27,87 | -0,45% | 485,00 |
| 16.02.2024 | 28,18 | 29,33 | 27,87 | 27,99 | -1,13% | 288,00 |
| 15.02.2024 | 32,72 | 33,69 | 28,25 | 28,31 | -13,35% | 800,00 |
| 14.02.2024 | 31,78 | 32,76 | 31,78 | 32,67 | 2,70% | 12,00 |
| 13.02.2024 | 32,89 | 32,90 | 31,67 | 31,81 | -3,33% | - |
| 12.02.2024 | 32,27 | 33,17 | 32,22 | 32,91 | 1,94% | 9,00 |
| 09.02.2024 | 31,93 | 33,00 | 31,91 | 32,28 | 1,02% | - |
| 08.02.2024 | 31,23 | 32,11 | 31,19 | 31,96 | 2,19% | 500,00 |
| 07.02.2024 | 31,97 | 32,21 | 31,24 | 31,27 | -2,16% | - |
| 06.02.2024 | 31,53 | 32,20 | 31,45 | 31,96 | 1,27% | 7,00 |
| 05.02.2024 | 32,67 | 32,95 | 31,26 | 31,56 | -3,56% | - |
| 02.02.2024 | 33,09 | 33,24 | 32,42 | 32,73 | -1,16% | 63,00 |
| 01.02.2024 | 33,60 | 33,94 | 33,02 | 33,11 | -1,38% | - |
| 31.01.2024 | 33,74 | 34,21 | 33,42 | 33,58 | -0,25% | 3,00 |
| 30.01.2024 | 34,16 | 34,16 | 33,22 | 33,66 | -0,97% | 130,00 |
| 29.01.2024 | 33,64 | 34,06 | 33,59 | 33,99 | 1,00% | 36,00 |
| 26.01.2024 | 33,35 | 34,01 | 33,26 | 33,66 | 0,67% | - |
| 25.01.2024 | 33,55 | 33,97 | 33,09 | 33,43 | -0,21% | - |
| 24.01.2024 | 34,60 | 34,89 | 33,41 | 33,50 | -3,36% | 14,00 |
| 23.01.2024 | 34,48 | 35,37 | 34,18 | 34,67 | 0,19% | 2,00 |
| 22.01.2024 | 34,21 | 35,02 | 34,18 | 34,60 | 1,20% | - |
| 19.01.2024 | 35,00 | 35,15 | 34,02 | 34,19 | -2,70% | 136,00 |
| 18.01.2024 | 34,12 | 35,23 | 34,11 | 35,14 | 2,73% | - |
| 17.01.2024 | 34,74 | 34,82 | 34,16 | 34,21 | -1,86% | 30,00 |
| 16.01.2024 | 34,99 | 35,17 | 34,64 | 34,86 | -0,39% | 265,00 |
| 15.01.2024 | 34,99 | 35,07 | 34,91 | 34,99 | -0,17% | 51,00 |
| 12.01.2024 | 35,22 | 35,87 | 35,02 | 35,05 | -0,61% | 29,00 |
| 11.01.2024 | 35,69 | 36,02 | 35,19 | 35,27 | -0,98% | 97,00 |
| 10.01.2024 | 35,58 | 36,01 | 35,50 | 35,62 | -0,13% | - |
| 09.01.2024 | 35,79 | 35,88 | 35,20 | 35,66 | -0,47% | 84,00 |
| 08.01.2024 | 34,98 | 36,11 | 34,73 | 35,83 | 1,70% | 513,00 |
| 05.01.2024 | 36,32 | 36,39 | 34,96 | 35,23 | -2,96% | 37,00 |
| 04.01.2024 | 35,96 | 36,39 | 35,40 | 36,31 | 0,96% | 9,00 |
| 03.01.2024 | 37,00 | 37,10 | 35,73 | 35,96 | -3,14% | - |
| 02.01.2024 | 37,33 | 37,78 | 36,94 | 37,13 | -0,50% | 20,00 |
| 29.12.2023 | 37,30 | 37,37 | 37,22 | 37,31 | 0,00% | 127,00 |
| 28.12.2023 | 36,84 | 37,34 | 36,69 | 37,31 | 1,47% | 350,00 |
| 27.12.2023 | 37,36 | 37,41 | 36,73 | 36,77 | -0,47% | - |
| 22.12.2023 | 36,74 | 37,42 | 36,53 | 36,95 | 0,34% | 30,00 |
| 21.12.2023 | 36,21 | 37,24 | 36,11 | 36,82 | 1,78% | 1,00 |
| 20.12.2023 | 36,67 | 37,22 | 36,15 | 36,18 | -1,16% | 50,00 |
| 19.12.2023 | 36,48 | 37,09 | 36,36 | 36,60 | 0,25% | 45,00 |
| 18.12.2023 | 36,74 | 37,08 | 36,43 | 36,51 | -0,57% | 9,00 |
| 15.12.2023 | 37,06 | 37,71 | 36,72 | 36,72 | -0,72% | 178,00 |
| 14.12.2023 | 36,91 | 37,93 | 36,63 | 36,99 | -0,04% | 52,00 |
| 13.12.2023 | 36,70 | 37,09 | 36,12 | 37,00 | 0,95% | 335,00 |
| 12.12.2023 | 36,98 | 37,46 | 36,25 | 36,65 | -0,99% | 38,00 |
| 11.12.2023 | 37,70 | 38,34 | 36,87 | 37,02 | -1,83% | - |
| 08.12.2023 | 36,88 | 38,40 | 36,79 | 37,71 | 2,40% | 57,00 |
| 07.12.2023 | 37,08 | 37,44 | 36,68 | 36,82 | -0,74% | 187,00 |
| 06.12.2023 | 37,09 | 37,81 | 36,83 | 37,10 | 0,00% | 178,00 |
| 05.12.2023 | 36,57 | 37,22 | 36,44 | 37,10 | 1,20% | 165,00 |
| 04.12.2023 | 36,39 | 36,79 | 35,90 | 36,66 | 1,62% | 201,00 |
| 01.12.2023 | 34,96 | 36,18 | 34,90 | 36,07 | 3,00% | 4,00 |
| 30.11.2023 | 34,77 | 35,36 | 34,76 | 35,02 | 1,18% | 29,00 |
| 29.11.2023 | 34,56 | 35,03 | 34,40 | 34,61 | 0,29% | 26,00 |
| 28.11.2023 | 34,22 | 34,90 | 33,57 | 34,51 | 1,02% | 15,00 |
| 27.11.2023 | 34,15 | 34,30 | 33,56 | 34,16 | -0,28% | 150,00 |