Iridium Communications Inc. IRDM
NASDAQ · Amerika Birleşik Devletleri · İletişim
$47,90-0,04 (-%0,08)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |