Iridium Communications Inc. IRDM
NASDAQ · Vereinigte Staaten · Kommunikation
$47,90-0,04 (-0,08 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $47,90 | -0,08 % | $48,01 | $48,75 | $47,88 | 830,50K |
| 2026-09-29 | $47,94 | -0,81 % | $48,57 | $48,69 | $47,84 | 840,90K |
| 2026-09-28 | $48,33 | -0,86 % | $48,00 | $48,79 | $48,00 | 1,75M |
| 2026-09-25 | $48,75 | -0,29 % | $49,18 | $49,35 | $48,48 | 1,08M |
| 2026-09-24 | $48,89 | +1,22 % | $48,00 | $49,19 | $48,00 | 590,90K |
| 2026-09-23 | $48,30 | -0,72 % | $48,60 | $48,93 | $48,21 | 464,00K |
| 2026-09-22 | $48,65 | +0,91 % | $48,50 | $48,94 | $48,20 | 996,00K |
| 2026-09-21 | $48,21 | +3,08 % | $46,80 | $48,25 | $46,80 | 1,42M |
| 2026-09-18 | $46,77 | -1,50 % | $47,50 | $47,50 | $46,56 | 4,97M |
| 2026-09-17 | $47,48 | +0,42 % | $47,31 | $48,03 | $47,10 | 1,38M |
| 2026-09-16 | $47,28 | +0,40 % | $47,52 | $47,52 | $46,76 | 913,80K |
| 2026-09-15 | $47,09 | +1,97 % | $45,88 | $47,22 | $45,88 | 971,00K |
| 2026-09-14 | $46,18 | -2,37 % | $46,33 | $46,94 | $45,96 | 1,50M |
| 2026-09-11 | $47,30 | +0,57 % | $47,04 | $47,59 | $47,04 | 621,70K |
| 2026-09-10 | $47,03 | -0,06 % | $46,64 | $47,81 | $46,20 | 667,50K |
| 2026-09-09 | $47,06 | -1,55 % | $48,00 | $48,23 | $46,99 | 542,00K |
| 2026-09-08 | $47,80 | +1,25 % | $47,24 | $47,87 | $47,15 | 640,10K |
| 2026-09-04 | $47,21 | +0,55 % | $47,13 | $47,66 | $47,06 | 520,50K |
| 2026-09-03 | $46,95 | -0,04 % | $47,17 | $47,57 | $46,78 | 736,90K |
| 2026-09-02 | $46,97 | +0,54 % | $47,00 | $47,13 | $46,54 | 519,90K |
| 2026-09-01 | $46,72 | -0,55 % | $46,41 | $46,91 | $46,14 | 535,30K |
| 2026-08-31 | $46,98 | +0,82 % | $46,64 | $46,98 | $46,38 | 928,50K |
| 2026-08-28 | $46,60 | -2,18 % | $47,61 | $47,61 | $46,50 | 1,51M |
| 2026-08-27 | $47,64 | +0,93 % | $47,46 | $47,70 | $47,01 | 503,10K |
| 2026-08-26 | $47,20 | +0,21 % | $46,96 | $47,50 | $46,68 | 705,30K |
| 2026-08-25 | $47,10 | -0,42 % | $47,38 | $47,65 | $46,90 | 692,30K |
| 2026-08-24 | $47,30 | -3,43 % | $48,43 | $48,48 | $47,24 | 646,40K |
| 2026-08-21 | $48,98 | +1,09 % | $49,00 | $49,11 | $48,05 | 1,24M |
| 2026-08-20 | $48,45 | -0,53 % | $47,90 | $48,70 | $47,90 | 1,03M |
| 2026-08-19 | $48,71 | -0,65 % | $48,35 | $48,90 | $47,90 | 819,20K |
| 2026-08-18 | $49,03 | -2,04 % | $49,02 | $49,89 | $48,75 | 1,00M |
| 2026-08-17 | $50,05 | -0,30 % | $49,84 | $50,97 | $49,84 | 1,28M |
| 2026-08-14 | $50,20 | +0,84 % | $50,00 | $50,27 | $49,41 | 608,80K |
| 2026-08-13 | $49,78 | +0,26 % | $48,92 | $50,64 | $48,77 | 1,41M |
| 2026-08-12 | $49,65 | +0,55 % | $50,18 | $50,26 | $49,28 | 1,02M |
| 2026-08-11 | $49,38 | +0,12 % | $48,97 | $49,57 | $48,62 | 1,10M |
| 2026-08-10 | $49,32 | -1,22 % | $50,09 | $50,65 | $49,01 | 1,09M |
| 2026-08-07 | $49,93 | +3,35 % | $48,46 | $50,29 | $48,46 | 830,50K |
| 2026-08-06 | $48,31 | -0,12 % | $48,47 | $49,91 | $48,00 | 776,10K |
| 2026-08-05 | $48,37 | -2,50 % | $49,05 | $49,82 | $48,35 | 963,30K |
| 2026-08-04 | $49,61 | +2,67 % | $49,00 | $50,07 | $48,68 | 1,21M |
| 2026-08-03 | $48,32 | +2,07 % | $48,01 | $48,72 | $46,67 | 1,30M |
| 2026-07-31 | $47,34 | -0,63 % | $47,97 | $48,18 | $46,14 | 1,31M |
| 2026-07-30 | $47,64 | +7,39 % | $44,55 | $47,76 | $44,55 | 1,55M |
| 2026-07-29 | $44,36 | -2,38 % | $45,27 | $45,71 | $44,29 | 1,21M |
| 2026-07-28 | $45,44 | -1,13 % | $45,71 | $45,79 | $44,21 | 2,47M |
| 2026-07-27 | $45,96 | +0,39 % | $46,02 | $46,60 | $45,33 | 1,41M |
| 2026-07-24 | $45,78 | -3,90 % | $47,15 | $47,56 | $45,52 | 1,15M |
| 2026-07-23 | $47,64 | +1,66 % | $46,74 | $47,76 | $46,20 | 1,64M |
| 2026-07-22 | $46,86 | -0,80 % | $47,09 | $48,43 | $46,77 | 2,01M |
| 2026-07-21 | $47,24 | +1,79 % | $46,49 | $47,47 | $46,49 | 1,36M |
| 2026-07-20 | $46,41 | -0,58 % | $46,57 | $47,27 | $46,04 | 1,62M |
| 2026-07-17 | $46,68 | +0,15 % | $46,25 | $47,57 | $45,78 | 1,48M |
| 2026-07-16 | $46,61 | -4,23 % | $47,81 | $48,20 | $46,36 | 1,84M |
| 2026-07-15 | $48,67 | -0,39 % | $49,31 | $49,39 | $48,00 | 1,56M |
| 2026-07-14 | $48,86 | +0,56 % | $48,93 | $49,88 | $48,71 | 1,12M |
| 2026-07-13 | $48,59 | -2,94 % | $50,45 | $50,69 | $48,38 | 1,72M |
| 2026-07-10 | $50,06 | -1,09 % | $50,22 | $50,39 | $49,35 | 2,05M |
| 2026-07-09 | $50,61 | +0,26 % | $50,91 | $51,39 | $50,36 | 1,81M |
| 2026-07-08 | $50,48 | -1,19 % | $51,00 | $51,70 | $49,88 | 2,47M |
| 2026-07-07 | $51,09 | -2,85 % | $52,26 | $52,35 | $50,99 | 3,18M |
| 2026-07-06 | $52,59 | -2,16 % | $53,96 | $54,17 | $52,21 | 2,02M |
| 2026-07-02 | $53,75 | -3,54 % | $55,81 | $57,18 | $53,38 | 3,29M |
| 2026-07-01 | $55,72 | +1,59 % | $53,98 | $56,61 | $53,86 | 3,36M |
| 2026-06-30 | $54,85 | +0,48 % | $54,03 | $55,41 | $53,25 | 6,21M |
| 2026-06-29 | $54,59 | +25,44 % | $51,76 | $55,17 | $51,30 | 13,02M |
| 2026-06-26 | $43,52 | +4,02 % | $41,52 | $44,12 | $41,39 | 3,82M |
| 2026-06-25 | $41,84 | -1,04 % | $42,91 | $43,41 | $40,60 | 1,86M |
| 2026-06-24 | $42,28 | -4,26 % | $44,50 | $44,82 | $41,67 | 1,99M |
| 2026-06-23 | $44,16 | +1,99 % | $42,28 | $44,92 | $42,28 | 2,82M |
| 2026-06-22 | $43,30 | -2,85 % | $43,87 | $44,17 | $41,41 | 2,15M |
| 2026-06-18 | $44,57 | -1,07 % | $45,41 | $45,99 | $43,52 | 4,91M |
| 2026-06-17 | $45,05 | +3,68 % | $43,51 | $46,51 | $42,57 | 2,58M |
| 2026-06-16 | $43,45 | -4,27 % | $45,39 | $45,50 | $42,17 | 3,27M |
| 2026-06-15 | $45,39 | -4,08 % | $47,90 | $48,24 | $44,67 | 3,13M |
| 2026-06-12 | $47,32 | -5,19 % | $49,61 | $50,26 | $46,00 | 3,67M |
| 2026-06-11 | $49,91 | +9,43 % | $46,53 | $50,19 | $46,53 | 3,45M |
| 2026-06-10 | $45,61 | +1,13 % | $44,70 | $47,06 | $44,24 | 3,06M |
| 2026-06-09 | $45,10 | -5,01 % | $49,10 | $49,10 | $43,54 | 2,72M |
| 2026-06-08 | $47,48 | +0,25 % | $49,31 | $49,63 | $47,28 | 1,93M |
| 2026-06-05 | $47,36 | -9,05 % | $50,65 | $50,96 | $45,95 | 2,75M |
| 2026-06-04 | $52,07 | +6,33 % | $48,12 | $53,32 | $47,27 | 2,94M |
| 2026-06-03 | $48,97 | -1,27 % | $50,50 | $53,83 | $48,94 | 2,59M |
| 2026-06-02 | $49,60 | +3,74 % | $48,51 | $50,40 | $48,00 | 2,24M |
| 2026-06-01 | $47,81 | -7,67 % | $51,58 | $51,80 | $47,68 | 2,61M |
| 2026-05-29 | $51,78 | +1,01 % | $50,05 | $51,91 | $47,81 | 2,73M |
| 2026-05-28 | $51,26 | -0,25 % | $51,39 | $52,25 | $50,45 | 1,87M |
| 2026-05-27 | $51,39 | +2,45 % | $50,88 | $52,24 | $49,48 | 2,37M |
| 2026-05-26 | $50,16 | +2,70 % | $51,64 | $51,64 | $49,06 | 3,21M |
| 2026-05-22 | $48,84 | +6,87 % | $46,20 | $48,94 | $46,20 | 2,25M |