27,230€
1,68%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 27,29 | 27,29 | 27,14 | 27,23 | 1,66% | - |
| 24.04.2024 | 26,78 | 26,78 | 26,78 | 26,78 | 1,25% | - |
| 23.04.2024 | 26,27 | 26,45 | 26,27 | 26,45 | 3,04% | 26,00 |
| 22.04.2024 | 25,67 | 25,67 | 25,67 | 25,67 | 5,29% | - |
| 19.04.2024 | 24,24 | 24,38 | 24,24 | 24,38 | 5,72% | 42,00 |
| 18.04.2024 | 23,06 | 23,06 | 23,06 | 23,06 | -0,65% | - |
| 17.04.2024 | 23,21 | 23,21 | 23,21 | 23,21 | 0,65% | - |
| 16.04.2024 | 23,06 | 23,06 | 23,06 | 23,06 | -0,73% | - |
| 15.04.2024 | 23,07 | 23,23 | 23,07 | 23,23 | -2,68% | 25,00 |
| 12.04.2024 | 23,87 | 23,87 | 23,87 | 23,87 | 1,57% | - |
| 11.04.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,89% | - |
| 10.04.2024 | 23,71 | 23,71 | 23,71 | 23,71 | 1,85% | - |
| 09.04.2024 | 23,28 | 23,28 | 23,28 | 23,28 | 0,26% | - |
| 08.04.2024 | 23,12 | 23,22 | 23,12 | 23,22 | 0,26% | 75,00 |
| 05.04.2024 | 23,16 | 23,16 | 23,16 | 23,16 | -1,66% | - |
| 04.04.2024 | 23,55 | 23,55 | 23,55 | 23,55 | 2,39% | - |
| 03.04.2024 | 23,23 | 23,23 | 23,00 | 23,00 | -4,45% | 45,00 |
| 02.04.2024 | 24,07 | 24,07 | 24,07 | 24,07 | -0,33% | - |
| 28.03.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 2,50% | - |
| 27.03.2024 | 23,56 | 23,56 | 23,56 | 23,56 | 0,17% | - |
| 26.03.2024 | 23,52 | 23,52 | 23,52 | 23,52 | -0,59% | - |
| 25.03.2024 | 23,66 | 23,66 | 23,66 | 23,66 | -0,88% | - |
| 22.03.2024 | 23,87 | 23,87 | 23,87 | 23,87 | -0,71% | - |
| 21.03.2024 | 24,04 | 24,04 | 24,04 | 24,04 | 0,42% | - |
| 20.03.2024 | 23,94 | 23,94 | 23,94 | 23,94 | -1,07% | - |
| 19.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,94% | - |
| 18.03.2024 | 24,68 | 24,68 | 24,68 | 24,68 | -1,00% | - |
| 15.03.2024 | 24,93 | 24,93 | 24,93 | 24,93 | -4,85% | - |
| 14.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,16% | - |
| 13.03.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -1,63% | - |
| 12.03.2024 | 26,33 | 26,33 | 26,33 | 26,33 | 1,58% | 10,00 |
| 11.03.2024 | 25,92 | 25,92 | 25,92 | 25,92 | 0,43% | - |
| 08.03.2024 | 25,81 | 25,81 | 25,81 | 25,81 | -0,23% | - |
| 07.03.2024 | 25,87 | 25,87 | 25,87 | 25,87 | -1,90% | - |
| 06.03.2024 | 26,37 | 26,37 | 26,37 | 26,37 | -1,79% | - |
| 05.03.2024 | 26,85 | 26,85 | 26,85 | 26,85 | -2,33% | - |
| 04.03.2024 | 27,49 | 27,49 | 27,49 | 27,49 | 3,62% | 33,00 |
| 01.03.2024 | 26,53 | 26,53 | 26,53 | 26,53 | 0,30% | - |
| 29.02.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -1,71% | - |
| 28.02.2024 | 26,91 | 26,91 | 26,91 | 26,91 | 3,42% | - |
| 27.02.2024 | 26,02 | 26,02 | 26,02 | 26,02 | -0,08% | - |
| 26.02.2024 | 26,04 | 26,04 | 26,04 | 26,04 | -2,73% | - |
| 23.02.2024 | 26,77 | 26,77 | 26,77 | 26,77 | 0,37% | - |
| 22.02.2024 | 27,21 | 27,22 | 26,67 | 26,67 | -0,74% | 300,00 |
| 21.02.2024 | 26,87 | 26,87 | 26,87 | 26,87 | -3,35% | - |
| 20.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,14% | - |
| 19.02.2024 | 27,84 | 27,84 | 27,84 | 27,84 | 0,58% | - |
| 16.02.2024 | 27,81 | 27,81 | 27,68 | 27,68 | -15,69% | 30,00 |
| 15.02.2024 | 32,58 | 32,85 | 32,58 | 32,83 | 3,70% | 300,00 |
| 14.02.2024 | 31,66 | 31,66 | 31,66 | 31,66 | -3,27% | - |
| 13.02.2024 | 32,73 | 32,73 | 32,73 | 32,73 | 1,84% | - |
| 12.02.2024 | 32,14 | 32,14 | 32,14 | 32,14 | 1,04% | - |
| 09.02.2024 | 31,81 | 31,81 | 31,81 | 31,81 | 2,38% | - |
| 08.02.2024 | 31,07 | 31,07 | 31,07 | 31,07 | -2,30% | - |
| 07.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,24% | - |
| 06.02.2024 | 31,42 | 31,42 | 31,41 | 31,41 | -3,59% | - |
| 05.02.2024 | 32,58 | 32,58 | 32,58 | 32,58 | -1,39% | - |
| 02.02.2024 | 33,04 | 33,04 | 33,04 | 33,04 | -1,28% | - |
| 01.02.2024 | 33,47 | 33,47 | 33,47 | 33,47 | -0,30% | - |
| 31.01.2024 | 33,57 | 33,57 | 33,57 | 33,57 | -0,97% | - |
| 30.01.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 1,19% | - |
| 29.01.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 0,72% | - |
| 26.01.2024 | 33,26 | 33,26 | 33,26 | 33,26 | -0,36% | - |
| 25.01.2024 | 33,38 | 33,38 | 33,38 | 33,38 | -3,16% | - |
| 24.01.2024 | 34,47 | 34,47 | 34,47 | 34,47 | 0,29% | - |
| 23.01.2024 | 34,37 | 34,37 | 34,37 | 34,37 | 0,88% | - |
| 22.01.2024 | 34,07 | 34,07 | 34,07 | 34,07 | -2,35% | - |
| 19.01.2024 | 34,89 | 34,89 | 34,89 | 34,89 | 2,71% | - |
| 18.01.2024 | 33,97 | 33,97 | 33,97 | 33,97 | -1,71% | - |
| 17.01.2024 | 34,57 | 34,57 | 34,56 | 34,56 | -0,95% | 30,00 |
| 16.01.2024 | 34,89 | 34,89 | 34,89 | 34,89 | 0,03% | - |
| 15.01.2024 | 34,88 | 34,88 | 34,88 | 34,88 | -0,57% | - |
| 12.01.2024 | 35,08 | 35,08 | 35,08 | 35,08 | -1,29% | - |
| 11.01.2024 | 35,54 | 35,54 | 35,54 | 35,54 | 0,20% | - |
| 10.01.2024 | 35,47 | 35,47 | 35,47 | 35,47 | -0,17% | - |
| 09.01.2024 | 35,70 | 35,70 | 35,53 | 35,53 | 1,40% | 250,00 |
| 08.01.2024 | 35,04 | 35,04 | 35,04 | 35,04 | -3,76% | - |
| 05.01.2024 | 36,17 | 36,41 | 36,17 | 36,41 | 1,65% | 30,00 |
| 04.01.2024 | 35,82 | 35,82 | 35,82 | 35,82 | -3,61% | - |
| 03.01.2024 | 36,87 | 37,16 | 36,87 | 37,16 | -0,83% | 50,00 |
| 02.01.2024 | 37,24 | 37,47 | 37,24 | 37,47 | 0,73% | 100,00 |
| 29.12.2023 | 37,15 | 37,20 | 37,15 | 37,20 | 1,47% | - |
| 28.12.2023 | 36,66 | 36,66 | 36,66 | 36,66 | -2,06% | - |
| 27.12.2023 | 37,21 | 37,43 | 37,21 | 37,43 | 2,07% | 100,00 |
| 22.12.2023 | 36,66 | 36,67 | 36,66 | 36,67 | 1,69% | - |
| 21.12.2023 | 36,06 | 36,06 | 36,06 | 36,06 | -1,37% | - |
| 20.12.2023 | 36,56 | 36,56 | 36,56 | 36,56 | -0,05% | - |
| 19.12.2023 | 36,33 | 36,58 | 36,33 | 36,58 | 0,00% | 3,00 |
| 18.12.2023 | 36,58 | 36,58 | 36,58 | 36,58 | -2,11% | - |
| 15.12.2023 | 36,94 | 37,37 | 36,94 | 37,37 | 1,36% | 150,00 |
| 14.12.2023 | 36,87 | 36,87 | 36,87 | 36,87 | 0,85% | - |
| 13.12.2023 | 36,56 | 36,56 | 36,56 | 36,56 | -0,79% | - |
| 12.12.2023 | 36,85 | 36,85 | 36,85 | 36,85 | -2,56% | - |
| 11.12.2023 | 37,82 | 37,82 | 37,82 | 37,82 | 2,19% | 396,00 |
| 08.12.2023 | 36,73 | 37,01 | 36,73 | 37,01 | 0,11% | 60,00 |
| 07.12.2023 | 36,97 | 36,97 | 36,97 | 36,97 | -0,03% | - |
| 06.12.2023 | 36,98 | 36,98 | 36,98 | 36,98 | 1,43% | - |
| 05.12.2023 | 36,46 | 36,46 | 36,46 | 36,46 | 1,50% | - |
| 04.12.2023 | 35,95 | 35,95 | 35,92 | 35,92 | 3,34% | - |
| 01.12.2023 | 34,76 | 34,76 | 34,76 | 34,76 | 0,49% | - |