29,259$
1,81%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 28,65 | 29,42 | 28,53 | 29,26 | 1,80% | - |
| 23.04.2024 | 27,85 | 28,80 | 27,75 | 28,74 | 2,28% | 1.631.063,00 |
| 22.04.2024 | 27,46 | 28,29 | 27,00 | 28,10 | 2,55% | 1.832.744,00 |
| 19.04.2024 | 26,25 | 27,43 | 26,25 | 27,40 | 5,14% | 1.571.632,00 |
| 18.04.2024 | 25,48 | 27,71 | 25,30 | 26,06 | 5,46% | 2.129.928,00 |
| 17.04.2024 | 24,79 | 25,17 | 24,60 | 24,71 | -0,24% | 1.440.123,00 |
| 16.04.2024 | 24,40 | 24,91 | 24,14 | 24,77 | 0,45% | 1.069.536,00 |
| 15.04.2024 | 24,69 | 24,73 | 24,17 | 24,66 | -0,04% | 1.185.692,00 |
| 12.04.2024 | 25,61 | 25,61 | 24,55 | 24,67 | -3,93% | 989.824,00 |
| 11.04.2024 | 25,38 | 25,79 | 25,22 | 25,68 | 1,18% | 676.888,00 |
| 10.04.2024 | 25,28 | 25,41 | 25,00 | 25,38 | -1,93% | 899.750,00 |
| 09.04.2024 | 25,69 | 26,40 | 25,56 | 25,88 | 1,77% | 924.479,00 |
| 08.04.2024 | 25,25 | 25,46 | 25,11 | 25,43 | 0,91% | 897.646,00 |
| 05.04.2024 | 25,06 | 25,49 | 24,78 | 25,20 | 0,00% | 928.672,00 |
| 04.04.2024 | 25,77 | 26,01 | 25,18 | 25,20 | -1,75% | 1.380.858,00 |
| 03.04.2024 | 25,10 | 25,65 | 24,74 | 25,65 | 1,68% | 1.961.165,00 |
| 02.04.2024 | 25,91 | 25,91 | 25,15 | 25,23 | -2,94% | 1.203.454,00 |
| 01.04.2024 | 26,18 | 26,18 | 25,71 | 25,99 | -0,65% | 1.260.625,00 |
| 28.03.2024 | 26,35 | 26,49 | 26,09 | 26,16 | -0,53% | 734.631,00 |
| 27.03.2024 | 25,75 | 26,37 | 25,65 | 26,30 | 2,77% | 1.162.927,00 |
| 26.03.2024 | 25,83 | 26,14 | 25,52 | 25,59 | -0,16% | 1.077.008,00 |
| 25.03.2024 | 25,84 | 25,95 | 25,27 | 25,63 | -0,54% | 1.649.459,00 |
| 22.03.2024 | 26,02 | 26,20 | 25,75 | 25,77 | -0,96% | 960.948,00 |
| 21.03.2024 | 26,53 | 26,72 | 25,93 | 26,02 | -1,33% | 982.600,00 |
| 20.03.2024 | 26,11 | 26,50 | 26,03 | 26,37 | 0,80% | 894.579,00 |
| 19.03.2024 | 26,41 | 26,59 | 25,96 | 26,16 | -1,17% | 1.608.369,00 |
| 18.03.2024 | 27,04 | 27,04 | 26,40 | 26,47 | -1,96% | 1.229.004,00 |
| 15.03.2024 | 27,26 | 27,54 | 26,92 | 27,00 | -1,17% | 2.836.760,00 |
| 14.03.2024 | 28,67 | 28,77 | 27,21 | 27,32 | -5,14% | 976.575,00 |
| 13.03.2024 | 28,41 | 29,56 | 28,41 | 28,80 | 1,19% | 1.269.285,00 |
| 12.03.2024 | 28,78 | 29,12 | 28,34 | 28,46 | -1,52% | 1.073.979,00 |
| 11.03.2024 | 28,50 | 29,40 | 28,50 | 28,90 | 1,44% | 1.192.196,00 |
| 08.03.2024 | 28,79 | 28,79 | 28,20 | 28,49 | 0,25% | 1.281.098,00 |
| 07.03.2024 | 28,61 | 29,13 | 28,36 | 28,42 | 0,11% | 1.531.008,00 |
| 06.03.2024 | 28,83 | 28,92 | 28,17 | 28,39 | -1,36% | 2.411.913,00 |
| 05.03.2024 | 29,27 | 29,38 | 28,28 | 28,78 | -1,81% | 1.184.177,00 |
| 04.03.2024 | 29,79 | 29,91 | 28,91 | 29,31 | -1,35% | 1.014.601,00 |
| 01.03.2024 | 29,13 | 30,15 | 28,79 | 29,71 | 2,70% | 1.000.780,00 |
| 29.02.2024 | 29,07 | 29,14 | 28,56 | 28,93 | 0,42% | 1.339.622,00 |
| 28.02.2024 | 29,15 | 29,16 | 28,49 | 28,81 | -1,67% | 737.834,00 |
| 27.02.2024 | 28,65 | 29,45 | 28,48 | 29,30 | 3,13% | 1.018.300,00 |
| 26.02.2024 | 28,32 | 28,54 | 27,89 | 28,41 | 0,32% | 1.237.617,00 |
| 23.02.2024 | 29,03 | 29,03 | 28,26 | 28,32 | -2,68% | 1.319.821,00 |
| 22.02.2024 | 29,37 | 29,45 | 28,50 | 29,10 | -1,36% | 1.295.932,00 |
| 21.02.2024 | 29,52 | 30,00 | 29,30 | 29,50 | 1,03% | 1.072.000,00 |
| 20.02.2024 | 30,00 | 30,40 | 28,91 | 29,20 | -3,12% | 1.747.652,00 |
| 16.02.2024 | 30,40 | 31,58 | 29,94 | 30,14 | -1,02% | 2.381.997,00 |
| 15.02.2024 | 36,09 | 36,32 | 30,42 | 30,45 | -13,00% | 3.536.138,00 |
| 14.02.2024 | 34,47 | 35,15 | 34,24 | 35,00 | 2,91% | 1.118.958,00 |
| 13.02.2024 | 34,73 | 35,09 | 33,90 | 34,01 | -4,01% | 861.461,00 |
| 12.02.2024 | 35,00 | 35,76 | 35,00 | 35,43 | 1,72% | 1.521.875,00 |
| 09.02.2024 | 34,54 | 35,59 | 34,51 | 34,83 | 0,96% | 990.112,00 |
| 08.02.2024 | 33,62 | 34,62 | 33,58 | 34,50 | 2,53% | 881.454,00 |
| 07.02.2024 | 34,56 | 34,69 | 33,64 | 33,65 | -1,98% | 931.441,00 |
| 06.02.2024 | 33,76 | 34,64 | 33,70 | 34,33 | 1,21% | 1.252.498,00 |
| 05.02.2024 | 35,01 | 35,07 | 33,56 | 33,92 | -3,91% | 1.029.596,00 |
| 02.02.2024 | 35,62 | 35,87 | 35,06 | 35,30 | -1,92% | 906.424,00 |
| 01.02.2024 | 36,52 | 36,72 | 35,77 | 35,99 | -0,74% | 656.177,00 |
| 31.01.2024 | 36,53 | 37,13 | 36,09 | 36,26 | -0,63% | 935.809,00 |
| 30.01.2024 | 36,61 | 36,68 | 35,98 | 36,49 | -0,95% | 741.725,00 |
| 29.01.2024 | 36,45 | 36,90 | 36,26 | 36,84 | 0,88% | 903.873,00 |
| 26.01.2024 | 36,46 | 36,95 | 36,46 | 36,52 | 0,72% | 625.692,00 |
| 25.01.2024 | 36,84 | 36,98 | 35,85 | 36,26 | -0,38% | 661.072,00 |
| 24.01.2024 | 37,88 | 38,08 | 36,37 | 36,40 | -3,04% | 617.574,00 |
| 23.01.2024 | 37,72 | 38,40 | 37,19 | 37,54 | -0,32% | 696.069,00 |
| 22.01.2024 | 37,48 | 38,16 | 37,43 | 37,66 | 1,07% | 840.322,00 |
| 19.01.2024 | 38,18 | 38,26 | 37,06 | 37,26 | -2,20% | 696.630,00 |
| 18.01.2024 | 37,36 | 38,28 | 37,26 | 38,10 | 2,42% | 876.420,00 |
| 17.01.2024 | 37,62 | 37,83 | 37,14 | 37,20 | -1,61% | 705.368,00 |
| 16.01.2024 | 38,10 | 38,22 | 37,80 | 37,81 | -1,38% | 689.303,00 |
| 12.01.2024 | 38,71 | 39,39 | 38,34 | 38,34 | -0,83% | 490.811,00 |
| 11.01.2024 | 39,03 | 39,42 | 38,59 | 38,66 | -1,18% | 403.514,00 |
| 10.01.2024 | 39,00 | 39,38 | 38,95 | 39,12 | 0,51% | 486.454,00 |
| 09.01.2024 | 38,76 | 39,11 | 38,50 | 38,92 | -0,84% | 532.020,00 |
| 08.01.2024 | 38,55 | 39,57 | 38,35 | 39,25 | 1,82% | 599.756,00 |
| 05.01.2024 | 39,34 | 39,66 | 38,28 | 38,55 | -2,92% | 630.181,00 |
| 04.01.2024 | 39,26 | 39,84 | 38,75 | 39,71 | 1,15% | 750.645,00 |
| 03.01.2024 | 40,17 | 40,26 | 39,00 | 39,26 | -3,23% | 592.816,00 |
| 02.01.2024 | 40,84 | 41,40 | 40,43 | 40,57 | -1,43% | 557.687,00 |
| 29.12.2023 | 41,14 | 41,49 | 41,00 | 41,16 | -0,24% | 465.560,00 |
| 28.12.2023 | 40,96 | 41,47 | 40,90 | 41,26 | 0,93% | 493.187,00 |
| 27.12.2023 | 41,21 | 41,39 | 40,79 | 40,88 | -0,82% | 457.419,00 |
| 26.12.2023 | 40,65 | 41,64 | 40,65 | 41,22 | 1,38% | 416.916,00 |
| 22.12.2023 | 40,76 | 41,28 | 40,32 | 40,66 | 0,35% | 529.387,00 |
| 21.12.2023 | 39,93 | 40,88 | 39,84 | 40,52 | 2,56% | 511.226,00 |
| 20.12.2023 | 40,24 | 40,79 | 39,49 | 39,51 | -1,77% | 676.628,00 |
| 19.12.2023 | 40,09 | 40,74 | 40,09 | 40,22 | 0,93% | 539.269,00 |
| 18.12.2023 | 40,05 | 40,37 | 39,78 | 39,85 | -0,40% | 606.140,00 |
| 15.12.2023 | 40,71 | 41,17 | 39,97 | 40,01 | -1,65% | 1.918.750,00 |
| 14.12.2023 | 40,69 | 41,66 | 40,18 | 40,68 | 1,02% | 657.891,00 |
| 13.12.2023 | 39,37 | 40,36 | 38,91 | 40,27 | 1,82% | 1.047.552,00 |
| 12.12.2023 | 39,82 | 39,91 | 39,14 | 39,55 | -0,75% | 680.548,00 |
| 11.12.2023 | 40,62 | 41,21 | 39,60 | 39,85 | -1,80% | 647.723,00 |
| 08.12.2023 | 39,94 | 41,33 | 39,94 | 40,58 | 2,05% | 736.851,00 |
| 07.12.2023 | 39,94 | 40,38 | 39,62 | 39,77 | -0,44% | 928.012,00 |
| 06.12.2023 | 39,89 | 40,80 | 39,87 | 39,94 | -0,13% | 749.963,00 |
| 05.12.2023 | 39,64 | 40,17 | 39,40 | 39,99 | 0,65% | 971.968,00 |
| 04.12.2023 | 39,27 | 39,83 | 39,18 | 39,73 | 1,33% | 506.918,00 |
| 01.12.2023 | 38,00 | 39,37 | 37,90 | 39,21 | 2,97% | 632.841,00 |
| 30.11.2023 | 38,12 | 38,54 | 38,01 | 38,08 | 0,16% | 944.995,00 |