Echtzeit-Aktienkurs Iridium Communications
Bid:
Ask:
Aktienkurse zur Iridium Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 38,15 | 39,34 | 0,00 | 38,30 | -1,10% | - |
| 25.02.2021 | 40,48 | 40,69 | 0,00 | 38,72 | -4,76% | - |
| 24.02.2021 | 39,59 | 41,18 | 0,00 | 40,66 | 0,20% | - |
| 23.02.2021 | 40,56 | 41,34 | 0,00 | 40,58 | -8,38% | - |
| 22.02.2021 | 45,85 | 46,03 | 44,23 | 44,29 | -6,52% | - |
| 19.02.2021 | 47,45 | 48,07 | 46,85 | 47,38 | 0,08% | - |
| 18.02.2021 | 46,21 | 47,44 | 46,10 | 47,34 | -1,96% | - |
| 17.02.2021 | 48,58 | 48,79 | 47,15 | 48,28 | -1,58% | - |
| 16.02.2021 | 49,47 | 50,56 | 48,65 | 49,06 | 3,19% | - |
| 12.02.2021 | 47,26 | 47,97 | 47,06 | 47,54 | 2,60% | - |
| 11.02.2021 | 45,96 | 47,75 | 43,97 | 46,34 | -2,28% | - |
| 10.02.2021 | 48,09 | 48,33 | 46,57 | 47,42 | -0,39% | - |
| 09.02.2021 | 50,64 | 50,89 | 47,36 | 47,60 | -12,43% | - |
| 08.02.2021 | 54,42 | 54,51 | 53,69 | 54,36 | 0,69% | - |
| 05.02.2021 | 53,41 | 53,99 | 53,03 | 53,99 | 2,28% | - |
| 04.02.2021 | 51,42 | 52,93 | 51,37 | 52,78 | 2,61% | - |
| 03.02.2021 | 50,07 | 51,94 | 49,89 | 51,44 | 3,46% | - |
| 02.02.2021 | 50,02 | 50,66 | 49,48 | 49,72 | -0,07% | - |
| 01.02.2021 | 49,93 | 50,47 | 49,30 | 49,75 | 0,73% | - |
| 29.01.2021 | 51,83 | 51,97 | 49,04 | 49,39 | -0,81% | - |
| 28.01.2021 | 49,64 | 50,53 | 47,85 | 49,80 | 2,27% | - |
| 27.01.2021 | 47,74 | 49,34 | 47,60 | 48,69 | 0,11% | - |
| 26.01.2021 | 48,83 | 49,27 | 48,38 | 48,64 | -0,95% | - |
| 25.01.2021 | 50,76 | 51,19 | 48,42 | 49,10 | 0,26% | - |
| 22.01.2021 | 48,48 | 49,11 | 47,85 | 48,98 | 1,36% | - |
| 21.01.2021 | 48,14 | 48,82 | 0,00 | 48,32 | 0,49% | - |
| 20.01.2021 | 49,25 | 49,44 | 47,73 | 48,09 | -0,69% | - |
| 19.01.2021 | 48,96 | 49,20 | 47,77 | 48,42 | 4,13% | - |
| 15.01.2021 | 46,73 | 47,10 | 45,85 | 46,50 | -0,79% | - |
| 14.01.2021 | 46,50 | 47,49 | 46,20 | 46,87 | 8,45% | - |
| 13.01.2021 | 44,08 | 44,27 | 42,84 | 43,22 | 0,14% | - |
| 12.01.2021 | 43,70 | 44,98 | 43,16 | 43,16 | 0,09% | - |
| 11.01.2021 | 42,36 | 43,18 | 42,26 | 43,12 | -0,25% | - |
| 08.01.2021 | 43,73 | 43,78 | 42,60 | 43,23 | 1,16% | - |
| 07.01.2021 | 42,35 | 42,99 | 42,16 | 42,74 | 2,64% | - |
| 06.01.2021 | 41,68 | 41,72 | 0,00 | 41,64 | 4,93% | - |
| 05.01.2021 | 38,95 | 40,05 | 38,83 | 39,68 | 2,43% | - |
| 04.01.2021 | 39,06 | 39,06 | 37,70 | 38,74 | -1,64% | - |
| 31.12.2020 | 39,17 | 39,59 | 39,01 | 39,39 | 0,99% | - |
| 30.12.2020 | 38,67 | 39,25 | 38,52 | 39,00 | 2,66% | - |
| 29.12.2020 | 37,81 | 38,12 | 37,18 | 37,99 | 0,14% | - |
| 28.12.2020 | 39,31 | 39,49 | 37,93 | 37,94 | -3,17% | - |
| 24.12.2020 | 39,07 | 39,99 | 38,28 | 39,18 | -0,63% | - |
| 23.12.2020 | 38,33 | 39,64 | 38,31 | 39,43 | 3,78% | - |
| 22.12.2020 | 38,51 | 38,69 | 37,50 | 37,99 | 1,66% | - |
| 21.12.2020 | 36,32 | 37,45 | 36,25 | 37,37 | 2,79% | - |
| 18.12.2020 | 36,28 | 37,11 | 35,71 | 36,36 | 1,10% | - |
| 17.12.2020 | 36,15 | 36,34 | 35,69 | 35,96 | 0,94% | - |
| 16.12.2020 | 35,58 | 35,76 | 35,03 | 35,63 | -0,63% | - |
| 15.12.2020 | 34,44 | 36,01 | 34,26 | 35,85 | 5,41% | - |
| 14.12.2020 | 34,43 | 34,60 | 33,96 | 34,01 | -2,83% | - |
| 11.12.2020 | 33,22 | 36,36 | 33,18 | 35,00 | -1,33% | - |
| 10.12.2020 | 34,50 | 38,62 | 34,00 | 35,47 | 4,77% | - |
| 09.12.2020 | 35,07 | 35,88 | 33,86 | 33,86 | -1,77% | - |
| 08.12.2020 | 34,32 | 34,93 | 34,03 | 34,47 | 2,41% | - |
| 07.12.2020 | 34,60 | 34,88 | 33,64 | 33,66 | -1,89% | - |
| 04.12.2020 | 34,32 | 34,46 | 33,84 | 34,31 | 1,73% | - |
| 03.12.2020 | 33,58 | 33,93 | 33,52 | 33,72 | 2,38% | - |
| 02.12.2020 | 32,83 | 33,69 | 32,60 | 32,94 | -0,59% | - |
| 01.12.2020 | 32,91 | 33,25 | 32,52 | 33,13 | 0,50% | - |
| 30.11.2020 | 32,14 | 33,77 | 32,14 | 32,97 | 0,29% | - |
| 27.11.2020 | 32,70 | 33,70 | 32,33 | 32,87 | 2,33% | - |
| 25.11.2020 | 32,27 | 32,70 | 31,88 | 32,12 | -1,70% | - |
| 24.11.2020 | 32,69 | 33,00 | 32,39 | 32,68 | 1,35% | - |
| 23.11.2020 | 31,75 | 32,57 | 31,69 | 32,24 | 0,75% | - |
| 20.11.2020 | 32,61 | 32,65 | 31,88 | 32,00 | 1,22% | - |
| 19.11.2020 | 32,18 | 32,27 | 31,61 | 31,62 | -0,03% | - |
| 18.11.2020 | 31,89 | 32,16 | 31,62 | 31,63 | -0,63% | - |
| 17.11.2020 | 30,85 | 31,98 | 30,85 | 31,83 | 1,06% | - |
| 16.11.2020 | 31,60 | 32,27 | 31,33 | 31,49 | 1,25% | - |
| 13.11.2020 | 31,18 | 31,28 | 30,59 | 31,10 | 2,64% | - |
| 12.11.2020 | 29,98 | 30,71 | 29,95 | 30,30 | 0,71% | - |
| 11.11.2020 | 29,51 | 30,18 | 29,42 | 30,09 | 0,07% | - |
| 10.11.2020 | 29,71 | 30,17 | 0,00 | 30,07 | 1,90% | - |
| 09.11.2020 | 29,90 | 30,02 | 29,40 | 29,51 | 3,35% | - |
| 06.11.2020 | 28,76 | 28,76 | 28,37 | 28,55 | -0,75% | - |
| 05.11.2020 | 28,04 | 29,12 | 28,03 | 28,77 | 5,39% | - |
| 04.11.2020 | 28,00 | 28,14 | 0,00 | 27,30 | -2,15% | - |
| 03.11.2020 | 27,73 | 28,12 | 27,44 | 27,90 | 4,16% | - |
| 02.11.2020 | 26,53 | 26,83 | 26,33 | 26,78 | 1,84% | - |
| 30.10.2020 | 26,49 | 26,57 | 26,03 | 26,30 | -0,87% | - |
| 29.10.2020 | 26,19 | 26,69 | 25,93 | 26,53 | 4,66% | - |
| 28.10.2020 | 0,00 | 26,14 | 0,00 | 25,35 | -6,03% | - |
| 27.10.2020 | 26,97 | 26,98 | 26,97 | 26,97 | 1,87% | - |
| 26.10.2020 | 27,11 | 27,11 | 26,22 | 26,48 | -3,08% | - |
| 23.10.2020 | 26,90 | 27,38 | 26,85 | 27,32 | 1,90% | - |
| 22.10.2020 | 0,00 | 28,27 | 0,00 | 26,81 | -4,44% | - |
| 21.10.2020 | 29,12 | 29,29 | 28,05 | 28,05 | -1,16% | - |
| 20.10.2020 | 30,25 | 30,75 | 28,16 | 28,38 | 0,48% | - |
| 19.10.2020 | 28,45 | 28,68 | 0,00 | 28,25 | 0,82% | - |
| 16.10.2020 | 28,31 | 28,49 | 27,62 | 28,02 | -1,49% | - |
| 15.10.2020 | 27,82 | 28,58 | 27,71 | 28,44 | -0,16% | - |
| 14.10.2020 | 28,67 | 28,85 | 28,47 | 28,49 | -0,38% | - |
| 13.10.2020 | 28,32 | 29,04 | 28,25 | 28,60 | -2,31% | - |
| 12.10.2020 | 29,50 | 29,51 | 28,89 | 29,27 | 1,37% | - |
| 09.10.2020 | 28,88 | 29,05 | 28,59 | 28,88 | 1,10% | - |
| 08.10.2020 | 28,75 | 29,10 | 28,09 | 28,56 | -0,33% | - |
| 07.10.2020 | 27,88 | 28,72 | 27,38 | 28,66 | 4,22% | - |
| 06.10.2020 | 27,75 | 28,51 | 27,42 | 27,50 | 0,04% | - |
| 05.10.2020 | 26,90 | 27,54 | 26,70 | 27,49 | 4,11% | - |