29,570€
6,83%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 27,68 | 29,77 | 27,68 | 29,58 | 6,86% | 80,00 |
| 25.04.2024 | 27,13 | 27,81 | 26,96 | 27,68 | 2,05% | - |
| 24.04.2024 | 26,82 | 27,53 | 26,66 | 27,13 | 1,02% | - |
| 23.04.2024 | 26,22 | 26,92 | 26,01 | 26,85 | 1,70% | 40,00 |
| 22.04.2024 | 25,98 | 26,63 | 25,41 | 26,40 | 2,80% | - |
| 19.04.2024 | 24,90 | 25,92 | 24,32 | 25,68 | 4,77% | - |
| 18.04.2024 | 23,15 | 26,00 | 23,05 | 24,51 | 5,81% | 483,00 |
| 17.04.2024 | 23,34 | 23,65 | 23,06 | 23,17 | -0,71% | - |
| 16.04.2024 | 23,20 | 23,44 | 22,73 | 23,33 | 0,52% | - |
| 15.04.2024 | 22,80 | 23,34 | 22,73 | 23,21 | 0,26% | - |
| 12.04.2024 | 23,96 | 24,16 | 23,08 | 23,15 | -3,42% | - |
| 11.04.2024 | 23,73 | 24,04 | 23,52 | 23,97 | 1,46% | - |
| 10.04.2024 | 23,84 | 23,99 | 23,28 | 23,63 | -0,74% | 52,00 |
| 09.04.2024 | 23,41 | 24,27 | 23,36 | 23,80 | 1,62% | - |
| 08.04.2024 | 23,26 | 23,47 | 23,18 | 23,42 | -0,02% | 3,00 |
| 05.04.2024 | 23,24 | 23,53 | 23,01 | 23,43 | 0,67% | 6,00 |
| 04.04.2024 | 23,67 | 23,95 | 23,25 | 23,27 | -1,67% | 5,00 |
| 03.04.2024 | 23,40 | 23,68 | 22,95 | 23,67 | 0,92% | - |
| 02.04.2024 | 24,25 | 24,25 | 23,36 | 23,45 | -3,89% | - |
| 28.03.2024 | 24,29 | 24,50 | 24,17 | 24,40 | 0,85% | 502,00 |
| 27.03.2024 | 23,77 | 24,37 | 23,68 | 24,20 | 1,43% | 15,00 |
| 26.03.2024 | 23,50 | 24,09 | 23,50 | 23,86 | 1,51% | 20,00 |
| 25.03.2024 | 23,71 | 23,98 | 23,32 | 23,50 | -0,40% | 302,00 |
| 22.03.2024 | 24,07 | 24,22 | 23,59 | 23,60 | -1,97% | - |
| 21.03.2024 | 24,27 | 24,53 | 23,88 | 24,07 | -0,99% | - |
| 20.03.2024 | 24,03 | 24,35 | 23,97 | 24,31 | 0,93% | - |
| 19.03.2024 | 24,35 | 24,62 | 23,89 | 24,09 | -1,25% | - |
| 18.03.2024 | 24,59 | 25,04 | 24,30 | 24,39 | -1,53% | - |
| 15.03.2024 | 25,06 | 25,30 | 24,73 | 24,77 | -1,43% | - |
| 14.03.2024 | 26,27 | 26,36 | 25,00 | 25,13 | -3,35% | - |
| 13.03.2024 | 26,35 | 27,02 | 25,91 | 26,00 | -1,31% | 60,00 |
| 12.03.2024 | 26,43 | 26,70 | 25,98 | 26,35 | -0,40% | - |
| 11.03.2024 | 26,05 | 26,91 | 25,92 | 26,45 | 1,57% | - |
| 08.03.2024 | 26,03 | 26,24 | 25,75 | 26,04 | 0,62% | - |
| 07.03.2024 | 26,06 | 26,67 | 25,88 | 25,88 | -0,77% | - |
| 06.03.2024 | 26,52 | 26,67 | 25,91 | 26,08 | -1,66% | - |
| 05.03.2024 | 27,00 | 27,32 | 26,04 | 26,52 | -2,98% | - |
| 04.03.2024 | 27,41 | 27,56 | 26,64 | 27,34 | -0,16% | - |
| 01.03.2024 | 26,80 | 27,81 | 26,54 | 27,38 | 2,16% | - |
| 29.02.2024 | 26,53 | 26,94 | 26,30 | 26,80 | 1,04% | - |
| 28.02.2024 | 27,01 | 27,13 | 26,30 | 26,53 | -2,62% | 4,00 |
| 27.02.2024 | 26,26 | 27,24 | 26,09 | 27,24 | 4,05% | - |
| 26.02.2024 | 26,14 | 26,28 | 25,72 | 26,18 | -0,25% | 106,00 |
| 23.02.2024 | 27,10 | 27,10 | 26,03 | 26,25 | -2,83% | 2,00 |
| 22.02.2024 | 27,27 | 27,44 | 26,36 | 27,01 | -0,94% | 12,00 |
| 21.02.2024 | 27,26 | 27,75 | 26,95 | 27,27 | 0,91% | - |
| 20.02.2024 | 27,91 | 28,03 | 26,75 | 27,02 | -3,19% | 300,00 |
| 19.02.2024 | 27,97 | 28,01 | 27,80 | 27,91 | -0,50% | 502,00 |
| 16.02.2024 | 28,30 | 29,33 | 27,87 | 28,05 | -0,23% | 2,00 |
| 15.02.2024 | 32,36 | 33,71 | 27,99 | 28,12 | -13,47% | 69,00 |
| 14.02.2024 | 31,81 | 32,75 | 31,77 | 32,49 | 2,11% | - |
| 13.02.2024 | 32,89 | 32,91 | 31,67 | 31,82 | -3,28% | 3,00 |
| 12.02.2024 | 32,35 | 33,17 | 32,22 | 32,90 | 0,84% | - |
| 09.02.2024 | 32,16 | 33,00 | 31,92 | 32,63 | 2,05% | - |
| 08.02.2024 | 31,23 | 32,11 | 31,07 | 31,97 | 2,14% | - |
| 07.02.2024 | 31,98 | 32,22 | 31,23 | 31,30 | -2,07% | 4,00 |
| 06.02.2024 | 31,57 | 32,20 | 31,38 | 31,96 | 1,78% | - |
| 05.02.2024 | 32,99 | 32,99 | 31,26 | 31,40 | -4,06% | - |
| 02.02.2024 | 32,86 | 33,26 | 32,42 | 32,73 | -0,38% | - |
| 01.02.2024 | 33,52 | 33,94 | 32,85 | 32,86 | -2,13% | - |
| 31.01.2024 | 33,50 | 34,21 | 33,38 | 33,57 | -0,27% | - |
| 30.01.2024 | 34,23 | 34,23 | 33,22 | 33,66 | -0,91% | 12,00 |
| 29.01.2024 | 33,70 | 34,06 | 33,59 | 33,97 | 0,95% | - |
| 26.01.2024 | 33,42 | 34,01 | 33,23 | 33,65 | 1,01% | 2,00 |
| 25.01.2024 | 33,46 | 33,97 | 33,09 | 33,32 | -0,64% | 12,00 |
| 24.01.2024 | 34,59 | 34,89 | 33,41 | 33,53 | -2,34% | - |
| 23.01.2024 | 34,61 | 35,37 | 34,24 | 34,34 | 0,07% | - |
| 22.01.2024 | 33,96 | 35,02 | 33,96 | 34,31 | 0,38% | 5,00 |
| 19.01.2024 | 35,15 | 35,19 | 34,02 | 34,18 | -2,73% | 7,00 |
| 18.01.2024 | 34,19 | 35,22 | 34,11 | 35,14 | 2,69% | - |
| 17.01.2024 | 34,79 | 35,13 | 34,16 | 34,22 | -1,64% | 57,00 |
| 16.01.2024 | 34,99 | 35,17 | 34,77 | 34,79 | -0,57% | - |
| 15.01.2024 | 35,02 | 35,04 | 34,93 | 34,99 | -0,09% | 20,00 |
| 12.01.2024 | 35,22 | 35,86 | 35,01 | 35,02 | -0,79% | - |
| 11.01.2024 | 35,66 | 36,00 | 35,19 | 35,30 | -0,98% | - |
| 10.01.2024 | 35,61 | 36,02 | 35,33 | 35,65 | 0,10% | 77,00 |
| 09.01.2024 | 35,84 | 35,88 | 35,20 | 35,62 | -0,64% | 2,00 |
| 08.01.2024 | 35,25 | 36,12 | 34,84 | 35,85 | 1,72% | - |
| 05.01.2024 | 36,28 | 36,39 | 34,96 | 35,24 | -2,95% | 44,00 |
| 04.01.2024 | 36,21 | 36,60 | 35,40 | 36,31 | 0,97% | 5,00 |
| 03.01.2024 | 37,09 | 37,33 | 35,73 | 35,96 | -3,12% | 3,00 |
| 02.01.2024 | 37,33 | 37,78 | 36,94 | 37,12 | -0,56% | 2,00 |
| 29.12.2023 | 37,06 | 37,57 | 37,06 | 37,33 | 0,05% | - |
| 28.12.2023 | 37,18 | 37,54 | 36,69 | 37,31 | 0,35% | - |
| 27.12.2023 | 36,93 | 37,37 | 36,73 | 37,18 | 0,70% | - |
| 22.12.2023 | 36,80 | 37,41 | 36,63 | 36,92 | 0,30% | 5,00 |
| 21.12.2023 | 36,32 | 37,24 | 36,11 | 36,81 | 1,77% | - |
| 20.12.2023 | 36,61 | 37,22 | 36,13 | 36,17 | -1,17% | - |
| 19.12.2023 | 36,76 | 37,09 | 36,36 | 36,60 | 0,27% | 500,00 |
| 18.12.2023 | 36,79 | 36,97 | 36,43 | 36,50 | -0,60% | - |
| 15.12.2023 | 37,02 | 37,71 | 36,69 | 36,72 | -0,62% | - |
| 14.12.2023 | 37,01 | 37,91 | 36,59 | 36,95 | -0,19% | 2,00 |
| 13.12.2023 | 36,64 | 37,09 | 36,13 | 37,02 | 1,02% | 190,00 |
| 12.12.2023 | 37,55 | 37,55 | 36,32 | 36,65 | -2,40% | - |
| 11.12.2023 | 37,69 | 38,34 | 36,87 | 37,55 | -0,44% | - |
| 08.12.2023 | 36,87 | 38,40 | 36,81 | 37,71 | 2,42% | - |
| 07.12.2023 | 37,11 | 37,44 | 36,68 | 36,82 | -1,03% | - |
| 06.12.2023 | 37,21 | 37,81 | 36,90 | 37,21 | 0,31% | - |
| 05.12.2023 | 36,84 | 37,22 | 36,45 | 37,09 | 1,17% | - |
| 04.12.2023 | 36,35 | 36,79 | 35,97 | 36,66 | 1,66% | - |