Echtzeit-Aktienkurs Iridium Communications
Bid:
Ask:
Aktienkurse zur Iridium Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2019 | 826,99 | 826,99 | 826,99 | 826,99 | -8,62% | 625,00 |
| 10.05.2019 | 905,00 | 905,00 | 905,00 | 905,00 | 1,43% | 288,00 |
| 07.05.2019 | 897,26 | 905,60 | 874,00 | 892,26 | -4,71% | 1.545,00 |
| 01.05.2019 | 948,91 | 948,91 | 936,36 | 936,36 | -0,93% | 14,00 |
| 30.04.2019 | 926,66 | 945,19 | 926,66 | 945,19 | 2,41% | 3.143,00 |
| 29.04.2019 | 947,06 | 947,06 | 922,98 | 922,98 | 2,68% | 403,00 |
| 24.04.2019 | 934,04 | 934,04 | 898,91 | 898,91 | -5,11% | 430,00 |
| 23.04.2019 | 907,75 | 954,27 | 907,75 | 947,27 | 5,90% | 3.968,00 |
| 18.04.2019 | 894,53 | 894,53 | 894,53 | 894,53 | -0,61% | 104,00 |
| 17.04.2019 | 895,86 | 900,22 | 893,20 | 900,00 | -3,80% | 845,00 |
| 16.04.2019 | 935,51 | 935,51 | 935,51 | 935,51 | 2,50% | 245,00 |
| 02.04.2019 | 912,65 | 912,65 | 912,65 | 912,65 | -0,14% | 71,00 |
| 01.04.2019 | 915,92 | 915,92 | 913,91 | 913,91 | -0,29% | 1.720,00 |
| 29.03.2019 | 898,56 | 916,53 | 898,56 | 916,53 | 4,06% | 2.999,00 |
| 27.03.2019 | 913,97 | 913,97 | 880,81 | 880,81 | -3,66% | 548,00 |
| 25.03.2019 | 914,27 | 914,27 | 914,27 | 914,27 | 15,56% | 121,00 |
| 04.03.2019 | 802,17 | 802,84 | 775,47 | 791,15 | -1,60% | 1.543,00 |
| 01.03.2019 | 755,29 | 804,00 | 755,29 | 804,00 | 10,27% | 3.235,00 |
| 28.02.2019 | 748,53 | 748,53 | 685,74 | 729,13 | -2,59% | 1.907,00 |
| 20.02.2019 | 748,53 | 748,53 | 748,53 | 748,53 | 9,02% | 125,00 |
| 12.02.2019 | 686,57 | 686,57 | 686,57 | 686,57 | 4,99% | 309,00 |
| 07.02.2019 | 653,95 | 653,95 | 653,95 | 653,95 | -0,54% | 346,00 |
| 04.02.2019 | 657,53 | 657,53 | 657,53 | 657,53 | -1,86% | 222,00 |
| 01.02.2019 | 726,07 | 726,07 | 670,00 | 670,00 | -20,11% | 3.234,00 |
| 31.01.2019 | 673,38 | 838,68 | 673,38 | 838,68 | 31,96% | 1.642,00 |
| 03.01.2019 | 635,56 | 636,30 | 635,56 | 635,56 | 0,65% | 15.004,00 |
| 31.12.2018 | 629,43 | 631,43 | 629,43 | 631,43 | -12,84% | 260,00 |
| 11.12.2018 | 724,45 | 724,45 | 724,45 | 724,45 | -2,30% | 144,00 |
| 06.12.2018 | 741,51 | 741,51 | 741,51 | 741,51 | -8,95% | 892,00 |
| 30.11.2018 | 814,40 | 814,40 | 814,40 | 814,40 | 4,01% | 104,00 |
| 29.11.2018 | 779,55 | 783,00 | 779,55 | 783,00 | 15,49% | 836,00 |
| 31.10.2018 | 678,00 | 678,00 | 678,00 | 678,00 | 1,11% | 349,00 |
| 25.10.2018 | 670,53 | 671,25 | 670,53 | 670,53 | 0,99% | 20.040,00 |
| 16.10.2018 | 648,46 | 663,99 | 648,46 | 663,99 | -12,22% | 346,00 |
| 02.10.2018 | 765,00 | 765,00 | 756,43 | 756,43 | -2,40% | 232,00 |
| 01.10.2018 | 779,00 | 789,00 | 775,00 | 775,00 | -5,21% | 558,00 |
| 28.09.2018 | 764,07 | 817,58 | 764,07 | 817,58 | 13,97% | 252,00 |
| 27.09.2018 | 717,35 | 717,35 | 717,35 | 717,35 | 6,44% | 150,00 |
| 20.09.2018 | 673,97 | 673,97 | 673,97 | 673,97 | -3,74% | 137,00 |
| 13.09.2018 | 696,90 | 700,18 | 696,90 | 700,18 | -0,09% | 521,00 |
| 10.09.2018 | 700,79 | 700,79 | 700,79 | 700,79 | -0,83% | 824,00 |
| 06.09.2018 | 706,69 | 707,44 | 706,69 | 706,69 | -0,34% | 40.001,00 |
| 05.09.2018 | 701,24 | 709,07 | 701,24 | 709,07 | 6,67% | 355,00 |
| 27.08.2018 | 664,74 | 664,74 | 664,74 | 664,74 | -5,30% | 172,00 |
| 22.08.2018 | 701,96 | 702,71 | 701,96 | 701,96 | 1,73% | 23.010,00 |
| 09.08.2018 | 690,00 | 690,00 | 690,00 | 690,00 | 1,50% | 1.792,00 |
| 08.08.2018 | 674,91 | 679,82 | 674,91 | 679,82 | 1,72% | 204,00 |
| 06.08.2018 | 669,99 | 669,99 | 668,35 | 668,35 | 3,87% | 329,00 |
| 03.08.2018 | 643,43 | 643,43 | 643,43 | 643,43 | 5,66% | 135,00 |
| 01.08.2018 | 610,00 | 610,00 | 608,95 | 608,95 | 3,42% | 16.667,00 |
| 31.07.2018 | 588,79 | 588,79 | 588,79 | 588,79 | -2,70% | 235,00 |
| 30.07.2018 | 589,32 | 605,10 | 589,32 | 605,10 | -0,30% | 356,00 |
| 18.07.2018 | 606,90 | 607,65 | 606,90 | 606,90 | -1,58% | 20.070,00 |
| 17.07.2018 | 616,63 | 617,38 | 616,63 | 616,63 | -0,48% | 80.155,00 |
| 16.07.2018 | 613,04 | 619,58 | 613,04 | 619,58 | 14,05% | 710,00 |
| 28.06.2018 | 543,27 | 543,27 | 543,27 | 543,27 | -7,72% | 198,00 |
| 27.06.2018 | 588,70 | 588,70 | 588,70 | 588,70 | 0,00% | 31,00 |
| 18.06.2018 | 588,70 | 588,70 | 588,70 | 588,70 | 0,93% | 155,00 |
| 13.06.2018 | 584,03 | 590,26 | 582,21 | 583,29 | 9,66% | 769,00 |
| 06.06.2018 | 560,76 | 560,76 | 531,91 | 531,91 | -7,08% | 1.021,00 |
| 05.06.2018 | 545,44 | 572,41 | 545,44 | 572,41 | 4,74% | 1.745,00 |
| 04.06.2018 | 555,18 | 555,18 | 545,44 | 546,51 | -0,29% | 421,00 |
| 01.06.2018 | 525,00 | 593,19 | 525,00 | 548,08 | 5,81% | 19.040,00 |
| 31.05.2018 | 518,00 | 518,00 | 518,00 | 518,00 | 2,80% | 249,00 |
| 30.05.2018 | 491,60 | 503,88 | 491,60 | 503,88 | 18,97% | 1.251,00 |
| 22.05.2018 | 423,54 | 424,54 | 423,54 | 423,54 | -1,73% | 4.030,00 |
| 19.04.2018 | 431,00 | 431,75 | 431,00 | 431,00 | 5,90% | 5.000,00 |
| 07.03.2018 | 403,44 | 411,28 | 398,26 | 406,98 | -2,66% | 2.100,00 |
| 06.03.2018 | 420,08 | 422,11 | 418,10 | 418,10 | 1,77% | 614,00 |
| 05.03.2018 | 400,74 | 410,82 | 400,74 | 410,82 | 0,38% | 752,00 |
| 02.03.2018 | 403,10 | 409,28 | 403,10 | 409,28 | -0,52% | 365,00 |
| 01.03.2018 | 411,43 | 411,43 | 411,43 | 411,43 | -0,24% | 100,00 |
| 28.02.2018 | 412,43 | 412,43 | 412,43 | 412,43 | -4,42% | 8.200,00 |
| 22.02.2018 | 431,51 | 431,51 | 431,51 | 431,51 | 4,94% | 230,00 |
| 12.02.2018 | 411,18 | 411,18 | 411,18 | 411,18 | 1,28% | 300,00 |
| 09.02.2018 | 406,17 | 406,17 | 402,41 | 406,00 | -4,47% | 462,00 |
| 07.02.2018 | 425,00 | 425,00 | 425,00 | 425,00 | 2,21% | 120,00 |
| 06.02.2018 | 415,80 | 415,80 | 415,80 | 415,80 | -6,17% | 100,00 |
| 23.01.2018 | 443,16 | 443,91 | 443,16 | 443,16 | 1,89% | 10.000,00 |
| 18.01.2018 | 437,20 | 437,20 | 433,49 | 434,92 | 0,20% | 10.500,00 |
| 17.01.2018 | 433,20 | 434,06 | 433,20 | 434,06 | 7,98% | 260,00 |
| 15.12.2017 | 402,00 | 402,00 | 402,00 | 402,00 | -0,43% | 320,00 |
| 14.12.2017 | 403,75 | 403,75 | 403,75 | 403,75 | -5,63% | 100,00 |
| 12.12.2017 | 427,84 | 427,84 | 427,84 | 427,84 | -0,82% | 100,00 |
| 11.12.2017 | 431,37 | 431,37 | 431,37 | 431,37 | 0,72% | 210,00 |
| 08.12.2017 | 428,28 | 428,28 | 428,28 | 428,28 | 0,36% | 100,00 |
| 07.12.2017 | 426,74 | 426,74 | 426,74 | 426,74 | 0,93% | 200,00 |
| 06.12.2017 | 422,79 | 422,79 | 422,79 | 422,79 | -0,87% | 320,00 |
| 29.11.2017 | 426,50 | 426,50 | 426,50 | 426,50 | 11,86% | 125,00 |
| 09.11.2017 | 381,29 | 381,29 | 381,29 | 381,29 | 0,34% | 231,00 |
| 07.11.2017 | 380,00 | 380,00 | 380,00 | 380,00 | 7,03% | 275,00 |
| 03.11.2017 | 372,03 | 372,03 | 355,05 | 355,05 | -5,35% | 414,00 |
| 02.11.2017 | 375,12 | 375,12 | 375,12 | 375,12 | -10,88% | 207,00 |
| 31.10.2017 | 420,93 | 420,93 | 420,93 | 420,93 | -3,21% | 2.629,00 |
| 27.10.2017 | 434,87 | 434,87 | 434,87 | 434,87 | 4,55% | 308,00 |
| 26.10.2017 | 415,96 | 415,96 | 415,96 | 415,96 | 5,44% | 117,00 |
| 18.10.2017 | 394,50 | 394,50 | 394,50 | 394,50 | -0,13% | 157,00 |
| 12.10.2017 | 393,05 | 397,26 | 393,05 | 395,00 | -0,17% | 2.114,00 |
| 11.10.2017 | 396,58 | 396,58 | 395,68 | 395,68 | -0,39% | 800,00 |
| 09.10.2017 | 392,00 | 397,23 | 392,00 | 397,23 | 0,25% | 10.513,00 |