25,250$
2,19%
Echtzeit-Aktienkurs Iridium Communications Inc.
Bid:
Ask:
Aktienkurse zur Iridium Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 914.072,00 |
| 15.04.2024 | 24,69 | 24,73 | 24,17 | 24,66 | -0,04% | 1.038.582,00 |
| 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% | 578.587,00 |
| 10.04.2024 | 25,28 | 25,41 | 25,00 | 25,38 | -1,93% | 789.540,00 |
| 09.04.2024 | 25,69 | 26,40 | 25,56 | 25,88 | 1,77% | 922.981,00 |
| 08.04.2024 | 25,25 | 25,46 | 25,11 | 25,43 | 0,91% | 741.389,00 |
| 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% | 1.029.804,00 |
| 03.04.2024 | 25,10 | 25,65 | 24,74 | 25,65 | 1,68% | 1.826.652,00 |
| 02.04.2024 | 25,91 | 25,91 | 25,15 | 25,23 | -2,94% | 1.050.605,00 |
| 01.04.2024 | 26,18 | 26,18 | 25,71 | 25,99 | -0,65% | 916.695,00 |
| 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 | 2,69% | 1.160.070,00 |
| 26.03.2024 | 25,83 | 26,14 | 25,52 | 25,61 | -0,08% | 971.094,00 |
| 25.03.2024 | 25,84 | 25,95 | 25,27 | 25,63 | -0,54% | 1.649.274,00 |
| 22.03.2024 | 26,02 | 26,20 | 25,75 | 25,77 | -0,92% | 960.948,00 |
| 21.03.2024 | 26,53 | 26,72 | 25,93 | 26,01 | -1,37% | 845.327,00 |
| 20.03.2024 | 26,11 | 26,50 | 26,03 | 26,37 | 0,80% | 887.646,00 |
| 19.03.2024 | 26,41 | 26,59 | 25,96 | 26,16 | -1,10% | 1.496.392,00 |
| 18.03.2024 | 27,04 | 27,04 | 26,40 | 26,45 | -2,04% | 960.415,00 |
| 15.03.2024 | 27,26 | 27,54 | 26,92 | 27,00 | -1,21% | 2.836.760,00 |
| 14.03.2024 | 28,67 | 28,77 | 27,21 | 27,33 | -5,10% | 840.747,00 |
| 13.03.2024 | 28,41 | 29,56 | 28,41 | 28,80 | 1,19% | 1.255.346,00 |
| 12.03.2024 | 28,78 | 29,12 | 28,34 | 28,46 | -1,35% | 1.054.399,00 |
| 11.03.2024 | 28,50 | 29,40 | 28,50 | 28,85 | 1,26% | 1.065.407,00 |
| 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% | 1.205.373,00 |
| 06.03.2024 | 28,83 | 28,92 | 28,17 | 28,39 | -1,36% | 1.927.666,00 |
| 05.03.2024 | 29,27 | 29,38 | 28,28 | 28,78 | -1,81% | 1.082.419,00 |
| 04.03.2024 | 29,79 | 29,91 | 28,91 | 29,31 | -1,35% | 1.014.116,00 |
| 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% | 885.090,00 |
| 28.02.2024 | 29,15 | 29,16 | 28,49 | 28,81 | -1,67% | 730.473,00 |
| 27.02.2024 | 28,65 | 29,45 | 28,48 | 29,30 | 3,13% | 880.515,00 |
| 26.02.2024 | 28,32 | 28,54 | 27,89 | 28,41 | 0,32% | 1.237.378,00 |
| 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% | 1.245.108,00 |
| 21.02.2024 | 29,52 | 30,00 | 29,30 | 29,50 | 1,03% | 1.061.013,00 |
| 20.02.2024 | 30,00 | 30,40 | 28,91 | 29,20 | -3,12% | 1.585.466,00 |
| 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% | 3.346.126,00 |
| 14.02.2024 | 34,47 | 35,15 | 34,24 | 35,00 | 2,91% | 933.617,00 |
| 13.02.2024 | 34,73 | 35,09 | 33,90 | 34,01 | -4,01% | 716.934,00 |
| 12.02.2024 | 35,00 | 35,76 | 35,00 | 35,43 | 1,72% | 1.518.117,00 |
| 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% | 716.203,00 |
| 07.02.2024 | 34,56 | 34,69 | 33,64 | 33,65 | -1,98% | 930.807,00 |
| 06.02.2024 | 33,76 | 34,64 | 33,70 | 34,33 | 1,21% | 1.067.667,00 |
| 05.02.2024 | 35,01 | 35,07 | 33,56 | 33,92 | -3,91% | 905.656,00 |
| 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% | 561.120,00 |
| 31.01.2024 | 36,53 | 37,13 | 36,09 | 36,26 | -0,63% | 886.744,00 |
| 30.01.2024 | 36,61 | 36,68 | 35,98 | 36,49 | -0,95% | 741.547,00 |
| 29.01.2024 | 36,45 | 36,90 | 36,26 | 36,84 | 0,88% | 790.793,00 |
| 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% | 540.606,00 |
| 24.01.2024 | 37,88 | 38,08 | 36,37 | 36,40 | -3,04% | 519.884,00 |
| 23.01.2024 | 37,72 | 38,40 | 37,19 | 37,54 | -0,32% | 695.395,00 |
| 22.01.2024 | 37,48 | 38,16 | 37,43 | 37,66 | 1,07% | 840.153,00 |
| 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% | 876.413,00 |
| 17.01.2024 | 37,62 | 37,83 | 37,14 | 37,20 | -1,61% | 705.234,00 |
| 16.01.2024 | 38,10 | 38,22 | 37,80 | 37,81 | -1,38% | 608.287,00 |
| 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% | 403.311,00 |
| 10.01.2024 | 39,00 | 39,38 | 38,95 | 39,12 | 0,51% | 485.866,00 |
| 09.01.2024 | 38,76 | 39,11 | 38,50 | 38,92 | -0,84% | 531.408,00 |
| 08.01.2024 | 38,55 | 39,57 | 38,35 | 39,25 | 1,82% | 531.832,00 |
| 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% | 747.221,00 |
| 03.01.2024 | 40,17 | 40,26 | 39,00 | 39,26 | -3,23% | 524.996,00 |
| 02.01.2024 | 40,84 | 41,40 | 40,43 | 40,57 | -1,43% | 462.619,00 |
| 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% | 493.168,00 |
| 27.12.2023 | 41,21 | 41,39 | 40,79 | 40,88 | -0,82% | 377.930,00 |
| 26.12.2023 | 40,65 | 41,64 | 40,65 | 41,22 | 1,38% | 416.231,00 |
| 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% | 510.399,00 |
| 20.12.2023 | 40,24 | 40,79 | 39,49 | 39,51 | -1,77% | 565.600,00 |
| 19.12.2023 | 40,09 | 40,74 | 40,09 | 40,22 | 0,93% | 433.963,00 |
| 18.12.2023 | 40,05 | 40,37 | 39,78 | 39,85 | -0,40% | 469.349,00 |
| 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% | 655.308,00 |
| 13.12.2023 | 39,37 | 40,36 | 38,91 | 40,27 | 1,82% | 884.529,00 |
| 12.12.2023 | 39,82 | 39,91 | 39,14 | 39,55 | -0,75% | 680.217,00 |
| 11.12.2023 | 40,62 | 41,21 | 39,60 | 39,85 | -1,80% | 582.861,00 |
| 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% | 805.619,00 |
| 06.12.2023 | 39,89 | 40,80 | 39,87 | 39,94 | -0,13% | 749.741,00 |
| 05.12.2023 | 39,64 | 40,17 | 39,40 | 39,99 | 0,65% | 971.075,00 |
| 04.12.2023 | 39,27 | 39,83 | 39,18 | 39,73 | 1,33% | 445.475,00 |
| 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% | 566.389,00 |
| 29.11.2023 | 38,01 | 38,47 | 37,76 | 38,02 | 0,21% | 837.746,00 |
| 28.11.2023 | 37,13 | 38,37 | 36,87 | 37,94 | 1,36% | 1.042.423,00 |
| 27.11.2023 | 37,28 | 37,56 | 36,72 | 37,43 | -0,13% | 729.409,00 |
| 24.11.2023 | 37,04 | 37,71 | 37,02 | 37,48 | 0,43% | 233.588,00 |
| 22.11.2023 | 37,58 | 38,61 | 37,12 | 37,32 | 2,30% | 705.695,00 |