Echtzeit-Aktienkurs Globalstar
Bid:
Ask:
Aktienkurse zur Globalstar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 28,70 | 30,10 | 28,16 | 29,93 | 4,14% | 942.106,00 |
| 28.08.2025 | 27,98 | 29,14 | 27,64 | 28,74 | 1,91% | 712.208,00 |
| 27.08.2025 | 28,03 | 28,90 | 27,91 | 28,20 | 0,79% | 709.835,00 |
| 26.08.2025 | 26,78 | 28,92 | 26,78 | 27,98 | 4,64% | 1.165.898,00 |
| 25.08.2025 | 26,67 | 27,11 | 26,45 | 26,74 | 0,15% | 446.461,00 |
| 22.08.2025 | 25,79 | 26,91 | 25,52 | 26,70 | 3,85% | 654.310,00 |
| 21.08.2025 | 24,67 | 25,85 | 24,37 | 25,71 | 3,17% | 934.933,00 |
| 20.08.2025 | 25,10 | 25,24 | 24,57 | 24,92 | -1,03% | 591.722,00 |
| 19.08.2025 | 26,32 | 26,56 | 25,15 | 25,18 | -4,44% | 433.936,00 |
| 18.08.2025 | 26,71 | 27,14 | 26,33 | 26,35 | -1,35% | 383.499,00 |
| 15.08.2025 | 27,02 | 27,23 | 26,53 | 26,71 | -0,85% | 514.507,00 |
| 14.08.2025 | 27,30 | 27,53 | 26,30 | 26,94 | -1,97% | 623.045,00 |
| 13.08.2025 | 28,37 | 28,44 | 27,03 | 27,48 | -2,24% | 680.971,00 |
| 12.08.2025 | 28,56 | 29,25 | 28,09 | 28,11 | -0,57% | 726.195,00 |
| 11.08.2025 | 28,64 | 28,82 | 27,75 | 28,27 | -0,70% | 1.014.101,00 |
| 08.08.2025 | 27,39 | 30,75 | 27,30 | 28,47 | 13,07% | 1.829.730,00 |
| 07.08.2025 | 26,30 | 26,45 | 24,69 | 25,18 | -3,71% | 734.457,00 |
| 06.08.2025 | 24,98 | 26,17 | 24,80 | 26,15 | 4,73% | 776.604,00 |
| 05.08.2025 | 24,46 | 25,10 | 24,39 | 24,97 | 2,97% | 632.737,00 |
| 04.08.2025 | 23,26 | 24,32 | 23,25 | 24,25 | 4,75% | 586.217,00 |
| 01.08.2025 | 23,05 | 23,45 | 22,35 | 23,15 | -1,45% | 780.302,00 |
| 31.07.2025 | 23,42 | 23,87 | 23,27 | 23,49 | -0,55% | 450.153,00 |
| 30.07.2025 | 23,95 | 24,02 | 23,36 | 23,62 | -0,92% | 357.327,00 |
| 29.07.2025 | 24,80 | 24,89 | 23,73 | 23,84 | -3,87% | 541.059,00 |
| 28.07.2025 | 24,56 | 24,88 | 24,29 | 24,80 | 0,94% | 412.404,00 |
| 25.07.2025 | 25,06 | 25,26 | 24,31 | 24,57 | -1,44% | 505.763,00 |
| 24.07.2025 | 26,06 | 26,13 | 24,71 | 24,93 | -4,48% | 652.726,00 |
| 23.07.2025 | 25,87 | 26,42 | 25,52 | 26,10 | 0,85% | 453.402,00 |
| 22.07.2025 | 25,98 | 26,25 | 25,55 | 25,88 | -0,38% | 538.783,00 |
| 21.07.2025 | 28,10 | 28,23 | 25,83 | 25,98 | -7,11% | 926.661,00 |
| 18.07.2025 | 28,40 | 28,56 | 27,64 | 27,97 | -1,10% | 428.198,00 |
| 17.07.2025 | 27,70 | 28,56 | 27,60 | 28,28 | 2,99% | 627.750,00 |
| 16.07.2025 | 27,82 | 28,06 | 26,84 | 27,46 | -0,62% | 491.132,00 |
| 15.07.2025 | 27,84 | 28,17 | 27,47 | 27,63 | 0,00% | 655.870,00 |
| 14.07.2025 | 27,12 | 27,67 | 27,02 | 27,63 | 1,77% | 447.000,00 |
| 11.07.2025 | 27,21 | 27,53 | 27,02 | 27,15 | -0,59% | 479.241,00 |
| 10.07.2025 | 27,01 | 27,47 | 26,53 | 27,31 | 1,04% | 560.159,00 |
| 09.07.2025 | 27,29 | 27,65 | 26,65 | 27,03 | 0,30% | 809.871,00 |
| 08.07.2025 | 26,42 | 27,38 | 26,20 | 26,95 | 1,62% | 1.118.570,00 |
| 07.07.2025 | 25,69 | 26,59 | 24,74 | 26,52 | 6,42% | 1.989.759,00 |
| 03.07.2025 | 24,00 | 24,97 | 23,85 | 24,92 | 4,75% | 521.382,00 |
| 02.07.2025 | 23,07 | 23,99 | 23,05 | 23,79 | 2,81% | 446.024,00 |
| 01.07.2025 | 23,32 | 23,55 | 22,86 | 23,14 | -1,74% | 482.946,00 |
| 30.06.2025 | 23,63 | 23,72 | 23,10 | 23,55 | 0,04% | 508.995,00 |
| 27.06.2025 | 23,55 | 24,07 | 23,27 | 23,54 | 0,56% | 1.008.592,00 |
| 26.06.2025 | 23,47 | 23,61 | 22,93 | 23,41 | 0,86% | 451.460,00 |
| 25.06.2025 | 23,71 | 24,01 | 23,08 | 23,21 | -2,40% | 493.402,00 |
| 24.06.2025 | 24,16 | 24,33 | 23,70 | 23,78 | -0,04% | 503.870,00 |
| 23.06.2025 | 23,02 | 23,83 | 22,80 | 23,79 | 1,32% | 517.922,00 |
| 20.06.2025 | 24,20 | 24,56 | 23,45 | 23,48 | -1,51% | 655.006,00 |
| 18.06.2025 | 23,43 | 24,18 | 23,22 | 23,84 | 2,19% | 587.148,00 |
| 17.06.2025 | 23,11 | 23,43 | 22,73 | 23,33 | -0,21% | 525.117,00 |
| 16.06.2025 | 22,14 | 23,58 | 21,95 | 23,38 | 6,51% | 668.062,00 |
| 13.06.2025 | 21,79 | 22,42 | 21,59 | 21,95 | -1,08% | 575.642,00 |
| 12.06.2025 | 21,90 | 22,27 | 21,61 | 22,19 | 1,19% | 467.049,00 |
| 11.06.2025 | 21,93 | 22,34 | 21,69 | 21,93 | 0,60% | 634.640,00 |
| 10.06.2025 | 21,24 | 21,98 | 21,08 | 21,80 | 2,88% | 858.143,00 |
| 09.06.2025 | 20,16 | 21,95 | 20,16 | 21,19 | 6,48% | 950.077,00 |
| 06.06.2025 | 20,05 | 20,11 | 19,63 | 19,90 | 0,86% | 403.435,00 |
| 05.06.2025 | 19,58 | 20,18 | 19,27 | 19,73 | 0,56% | 606.407,00 |
| 04.06.2025 | 19,00 | 19,78 | 18,81 | 19,62 | 3,54% | 556.693,00 |
| 03.06.2025 | 18,60 | 19,07 | 18,33 | 18,95 | 2,05% | 477.142,00 |
| 02.06.2025 | 18,19 | 19,07 | 17,91 | 18,57 | 0,60% | 843.552,00 |
| 30.05.2025 | 18,53 | 18,62 | 18,07 | 18,46 | -1,34% | 652.480,00 |
| 29.05.2025 | 19,03 | 19,10 | 18,54 | 18,71 | -1,01% | 467.974,00 |
| 28.05.2025 | 19,08 | 19,25 | 18,60 | 18,90 | -1,15% | 484.906,00 |
| 27.05.2025 | 18,50 | 19,33 | 18,50 | 19,12 | 4,71% | 542.762,00 |
| 23.05.2025 | 18,21 | 18,47 | 18,00 | 18,26 | -1,24% | 430.481,00 |
| 22.05.2025 | 18,20 | 18,57 | 18,03 | 18,49 | 0,98% | 508.636,00 |
| 21.05.2025 | 19,00 | 19,07 | 18,14 | 18,31 | -4,49% | 653.589,00 |
| 20.05.2025 | 18,32 | 19,31 | 18,18 | 19,17 | 4,30% | 703.185,00 |
| 19.05.2025 | 18,10 | 18,39 | 17,76 | 18,38 | 0,16% | 667.018,00 |
| 16.05.2025 | 18,58 | 18,84 | 18,32 | 18,35 | -1,66% | 659.576,00 |
| 15.05.2025 | 18,69 | 18,84 | 18,30 | 18,66 | 0,00% | 442.733,00 |
| 14.05.2025 | 18,85 | 19,35 | 18,53 | 18,66 | -1,37% | 646.596,00 |
| 13.05.2025 | 19,37 | 19,55 | 18,62 | 18,92 | -0,68% | 833.726,00 |
| 12.05.2025 | 18,27 | 19,07 | 18,01 | 19,05 | 8,33% | 1.287.781,00 |
| 09.05.2025 | 19,15 | 19,28 | 17,24 | 17,59 | -12,90% | 1.977.337,00 |
| 08.05.2025 | 20,66 | 20,66 | 19,78 | 20,19 | 0,40% | 514.565,00 |
| 07.05.2025 | 19,87 | 20,68 | 19,87 | 20,11 | 1,31% | 379.341,00 |
| 06.05.2025 | 19,55 | 19,94 | 19,51 | 19,85 | -0,20% | 246.718,00 |
| 05.05.2025 | 20,12 | 20,22 | 19,80 | 19,89 | -2,50% | 338.012,00 |
| 02.05.2025 | 19,88 | 20,70 | 19,74 | 20,40 | 3,66% | 461.907,00 |
| 01.05.2025 | 19,48 | 19,93 | 19,16 | 19,68 | 2,39% | 483.201,00 |
| 30.04.2025 | 19,25 | 19,39 | 18,79 | 19,22 | -2,29% | 394.969,00 |
| 29.04.2025 | 19,63 | 19,92 | 19,43 | 19,67 | -0,15% | 293.314,00 |
| 28.04.2025 | 19,59 | 20,02 | 19,34 | 19,70 | 0,46% | 334.491,00 |
| 25.04.2025 | 19,32 | 19,67 | 19,14 | 19,61 | 0,31% | 304.126,00 |
| 24.04.2025 | 19,09 | 19,60 | 19,06 | 19,55 | 2,36% | 325.006,00 |
| 23.04.2025 | 19,64 | 20,10 | 19,03 | 19,10 | 0,58% | 450.513,00 |
| 22.04.2025 | 19,06 | 19,57 | 18,90 | 18,99 | -0,21% | 425.838,00 |
| 21.04.2025 | 19,40 | 19,48 | 18,84 | 19,03 | -2,76% | 412.097,00 |
| 17.04.2025 | 19,52 | 19,67 | 19,15 | 19,57 | 0,54% | 292.348,00 |
| 16.04.2025 | 19,37 | 19,65 | 18,95 | 19,47 | -1,24% | 506.807,00 |
| 15.04.2025 | 19,57 | 20,01 | 19,44 | 19,71 | 0,87% | 318.704,00 |
| 14.04.2025 | 20,15 | 20,22 | 19,01 | 19,54 | -0,10% | 438.342,00 |
| 11.04.2025 | 19,36 | 19,75 | 18,66 | 19,56 | 1,35% | 906.586,00 |
| 10.04.2025 | 19,75 | 19,96 | 18,82 | 19,30 | -3,60% | 1.044.078,00 |
| 09.04.2025 | 18,13 | 20,55 | 17,80 | 20,02 | 8,51% | 745.065,00 |
| 08.04.2025 | 19,71 | 19,91 | 18,08 | 18,45 | -1,34% | 745.193,00 |