Börse:
31,200€
-1,89%
Echtzeit-Aktienkurs Iridium Communications
Bid:
30,800€
Ask:
31,600€
Aktienkurse zur Iridium Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 31,00 | 31,40 | 29,40 | 31,20 | -1,89% | 2,00 |
| 04.03.2021 | 32,20 | 32,20 | 31,60 | 31,80 | -2,45% | 110,00 |
| 03.03.2021 | 32,60 | 35,00 | 32,40 | 32,60 | -2,40% | 1.733,00 |
| 02.03.2021 | 34,70 | 34,90 | 33,20 | 33,40 | -2,91% | 714,00 |
| 01.03.2021 | 31,90 | 34,60 | 31,80 | 34,40 | 8,18% | 48,00 |
| 26.02.2021 | 31,90 | 32,60 | 28,50 | 31,80 | -1,24% | 161,00 |
| 25.02.2021 | 33,30 | 33,70 | 31,80 | 32,20 | -4,73% | 48,00 |
| 24.02.2021 | 33,20 | 35,30 | 32,20 | 33,80 | 1,81% | 160,00 |
| 23.02.2021 | 36,50 | 36,50 | 31,20 | 33,20 | -11,23% | 385,00 |
| 22.02.2021 | 39,10 | 39,10 | 37,00 | 37,40 | -3,61% | 20,00 |
| 19.02.2021 | 39,10 | 40,00 | 37,90 | 38,80 | 0,00% | 181,00 |
| 18.02.2021 | 40,00 | 41,30 | 38,00 | 38,80 | -3,48% | 45,00 |
| 17.02.2021 | 40,70 | 41,30 | 39,10 | 40,20 | 0,00% | 200,00 |
| 16.02.2021 | 42,10 | 42,30 | 40,00 | 40,20 | -4,51% | 1.547,00 |
| 15.02.2021 | 39,30 | 42,30 | 39,30 | 42,10 | 6,85% | 230,00 |
| 12.02.2021 | 37,90 | 39,60 | 37,80 | 39,40 | 5,35% | 880,00 |
| 11.02.2021 | 39,10 | 42,10 | 36,20 | 37,40 | -3,61% | 11,00 |
| 10.02.2021 | 39,30 | 42,50 | 38,60 | 38,80 | -2,51% | 1.509,00 |
| 09.02.2021 | 44,90 | 45,10 | 39,80 | 39,80 | -10,76% | 344,00 |
| 08.02.2021 | 44,90 | 46,50 | 44,30 | 44,60 | -0,89% | 398,00 |
| 05.02.2021 | 44,40 | 45,20 | 44,40 | 45,00 | 3,21% | 1.369,00 |
| 04.02.2021 | 42,80 | 43,60 | 42,80 | 43,60 | 5,31% | 95,00 |
| 03.02.2021 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 02.02.2021 | 41,40 | 42,00 | 41,40 | 42,00 | 3,45% | 49,00 |
| 01.02.2021 | 40,60 | 44,20 | 40,60 | 40,60 | -4,69% | 245,00 |
| 29.01.2021 | 40,80 | 42,60 | 40,80 | 42,60 | 2,40% | 3,00 |
| 28.01.2021 | 40,00 | 41,60 | 40,00 | 41,60 | 3,48% | 33,00 |
| 27.01.2021 | 40,00 | 40,20 | 40,00 | 40,20 | -0,50% | 100,00 |
| 26.01.2021 | 40,20 | 40,40 | 40,20 | 40,40 | 0,00% | 50,00 |
| 25.01.2021 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | 121,00 |
| 22.01.2021 | 39,60 | 40,40 | 39,60 | 40,40 | 2,02% | 130,00 |
| 21.01.2021 | 39,60 | 39,60 | 39,60 | 39,60 | -3,41% | 25,00 |
| 20.01.2021 | 39,80 | 41,00 | 39,80 | 41,00 | 1,99% | 1.349,00 |
| 19.01.2021 | 38,60 | 40,20 | 38,60 | 40,20 | 4,15% | 1.510,00 |
| 18.01.2021 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | 545,00 |
| 15.01.2021 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 14.01.2021 | 35,60 | 38,80 | 35,60 | 38,20 | 5,52% | 333,00 |
| 13.01.2021 | 36,00 | 36,20 | 36,00 | 36,20 | 0,56% | 28,00 |
| 12.01.2021 | 35,60 | 36,00 | 35,60 | 36,00 | 2,86% | 886,00 |
| 11.01.2021 | 35,40 | 35,40 | 35,00 | 35,00 | 0,00% | 485,00 |
| 08.01.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | 22,00 |
| 07.01.2021 | 33,80 | 34,40 | 33,80 | 34,40 | 7,50% | 50,00 |
| 06.01.2021 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 05.01.2021 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 04.01.2021 | 32,00 | 32,20 | 31,00 | 31,00 | 0,00% | 810,00 |
| 30.12.2020 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 29.12.2020 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 19,00 |
| 28.12.2020 | 32,20 | 32,20 | 32,00 | 32,00 | -1,84% | 115,00 |
| 23.12.2020 | 31,00 | 32,60 | 31,00 | 32,60 | 3,82% | 17,00 |
| 22.12.2020 | 30,40 | 31,40 | 30,40 | 31,40 | 5,37% | - |
| 21.12.2020 | 29,60 | 29,80 | 29,00 | 29,80 | 0,68% | 75,00 |
| 18.12.2020 | 29,20 | 29,60 | 29,20 | 29,60 | 2,07% | 18,00 |
| 17.12.2020 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 16.12.2020 | 29,40 | 29,40 | 28,80 | 28,80 | 2,86% | - |
| 15.12.2020 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 14.12.2020 | 27,40 | 28,20 | 27,20 | 28,20 | 0,71% | - |
| 11.12.2020 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 10.12.2020 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 09.12.2020 | 28,20 | 28,40 | 28,20 | 28,40 | 0,71% | - |
| 08.12.2020 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 07.12.2020 | 28,20 | 28,40 | 28,20 | 28,40 | 1,43% | 4,00 |
| 04.12.2020 | 27,80 | 28,00 | 27,80 | 28,00 | 3,70% | 130,00 |
| 03.12.2020 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 02.12.2020 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 01.12.2020 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 30.11.2020 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 27.11.2020 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 500,00 |
| 26.11.2020 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 25.11.2020 | 27,40 | 27,60 | 27,40 | 27,60 | 0,73% | 100,00 |
| 24.11.2020 | 27,20 | 27,40 | 27,20 | 27,40 | 1,48% | 3,00 |
| 23.11.2020 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 190,00 |
| 20.11.2020 | 27,00 | 27,40 | 27,00 | 27,40 | 2,24% | 55,00 |
| 19.11.2020 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 18.11.2020 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 17.11.2020 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 16.11.2020 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 13.11.2020 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 12.11.2020 | 25,40 | 26,20 | 25,40 | 26,20 | 2,34% | 20,00 |
| 11.11.2020 | 25,40 | 25,60 | 25,40 | 25,60 | 4,07% | 50,00 |
| 10.11.2020 | 24,80 | 25,00 | 24,60 | 24,60 | 1,65% | 200,00 |
| 09.11.2020 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 06.11.2020 | 24,20 | 24,20 | 24,00 | 24,00 | 2,56% | 15,00 |
| 05.11.2020 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 04.11.2020 | 23,80 | 24,00 | 23,80 | 24,00 | 2,56% | 5,00 |
| 03.11.2020 | 23,20 | 23,40 | 23,20 | 23,40 | 2,63% | 10,00 |
| 02.11.2020 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 20,00 |
| 30.10.2020 | 22,20 | 22,40 | 22,20 | 22,40 | 1,82% | - |
| 29.10.2020 | 21,60 | 22,00 | 21,60 | 22,00 | 0,00% | 125,00 |
| 28.10.2020 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | - |
| 27.10.2020 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 26.10.2020 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 23.10.2020 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 22.10.2020 | 23,60 | 23,60 | 23,60 | 23,60 | -4,84% | - |
| 21.10.2020 | 24,00 | 24,80 | 24,00 | 24,80 | 0,00% | - |
| 20.10.2020 | 24,00 | 24,80 | 24,00 | 24,80 | 4,20% | 480,00 |
| 19.10.2020 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 350,00 |
| 16.10.2020 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 15.10.2020 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 120,00 |
| 14.10.2020 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 13.10.2020 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |