Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 55,00 | 57,06 | 53,67 | 56,66 | 0,39% | 983.049,00 |
| 06.03.2026 | 57,58 | 60,30 | 56,37 | 56,44 | -5,00% | 236.965,00 |
| 05.03.2026 | 60,45 | 60,70 | 57,14 | 59,41 | -3,08% | 149.576,00 |
| 04.03.2026 | 61,41 | 63,58 | 60,32 | 61,30 | 1,44% | 91.579,00 |
| 03.03.2026 | 59,99 | 61,91 | 58,60 | 60,43 | -2,53% | 166.078,00 |
| 02.03.2026 | 59,56 | 63,24 | 57,30 | 62,00 | -0,43% | 155.258,00 |
| 27.02.2026 | 56,10 | 64,00 | 56,00 | 62,27 | 7,58% | 499.527,00 |
| 26.02.2026 | 63,11 | 64,27 | 57,73 | 57,88 | -8,76% | 401.437,00 |
| 25.02.2026 | 63,65 | 65,02 | 63,16 | 63,44 | 0,99% | 191.131,00 |
| 24.02.2026 | 60,82 | 63,68 | 59,98 | 62,82 | 3,34% | 168.244,00 |
| 23.02.2026 | 60,00 | 61,50 | 59,30 | 60,79 | 1,15% | 164.450,00 |
| 20.02.2026 | 58,96 | 61,04 | 57,75 | 60,10 | 1,78% | 573.331,00 |
| 19.02.2026 | 58,11 | 59,27 | 57,59 | 59,05 | 0,07% | 422.976,00 |
| 18.02.2026 | 58,79 | 60,55 | 57,50 | 59,01 | -0,08% | 364.121,00 |
| 17.02.2026 | 59,44 | 60,50 | 57,76 | 59,06 | -1,67% | 303.967,00 |
| 13.02.2026 | 58,76 | 61,90 | 58,31 | 60,06 | 1,80% | 481.235,00 |
| 12.02.2026 | 59,58 | 59,64 | 55,55 | 59,00 | 0,63% | 565.557,00 |
| 11.02.2026 | 60,15 | 60,50 | 57,13 | 58,63 | -0,26% | 427.486,00 |
| 10.02.2026 | 58,76 | 60,16 | 57,20 | 58,78 | -0,17% | 400.674,00 |
| 09.02.2026 | 57,82 | 59,86 | 57,00 | 58,88 | 2,13% | 399.922,00 |
| 06.02.2026 | 55,95 | 57,96 | 54,01 | 57,65 | 6,50% | 518.244,00 |
| 05.02.2026 | 57,00 | 57,66 | 53,73 | 54,13 | -7,31% | 801.862,00 |
| 04.02.2026 | 61,63 | 61,63 | 56,68 | 58,40 | -5,78% | 858.042,00 |
| 03.02.2026 | 61,84 | 63,00 | 59,50 | 61,98 | 1,97% | 459.453,00 |
| 02.02.2026 | 61,62 | 62,99 | 59,78 | 60,78 | -1,36% | 529.292,00 |
| 30.01.2026 | 63,64 | 68,39 | 61,43 | 61,62 | -4,69% | 652.465,00 |
| 29.01.2026 | 67,55 | 67,55 | 62,33 | 64,65 | -4,29% | 605.837,00 |
| 28.01.2026 | 64,41 | 68,72 | 63,30 | 67,55 | 6,48% | 823.636,00 |
| 27.01.2026 | 60,50 | 64,25 | 60,30 | 63,44 | 5,03% | 452.046,00 |
| 26.01.2026 | 64,35 | 65,77 | 60,21 | 60,40 | -7,03% | 675.766,00 |
| 23.01.2026 | 65,23 | 66,80 | 63,78 | 64,97 | -1,07% | 453.667,00 |
| 22.01.2026 | 61,88 | 65,74 | 61,15 | 65,67 | 7,99% | 740.620,00 |
| 21.01.2026 | 59,92 | 61,54 | 57,73 | 60,81 | 1,60% | 558.300,00 |
| 20.01.2026 | 58,10 | 61,30 | 57,18 | 59,85 | -0,52% | 900.859,00 |
| 16.01.2026 | 63,10 | 66,91 | 59,95 | 60,16 | -4,19% | 1.376.104,00 |
| 15.01.2026 | 63,76 | 64,13 | 61,95 | 62,79 | -1,16% | 550.420,00 |
| 14.01.2026 | 63,98 | 64,99 | 61,22 | 63,53 | -1,20% | 698.269,00 |
| 13.01.2026 | 64,28 | 65,75 | 62,83 | 64,30 | 0,78% | 536.983,00 |
| 12.01.2026 | 59,65 | 64,40 | 58,10 | 63,80 | 6,33% | 681.268,00 |
| 09.01.2026 | 59,94 | 61,95 | 59,35 | 60,00 | 0,40% | 695.507,00 |
| 08.01.2026 | 61,50 | 64,84 | 59,73 | 59,76 | -1,79% | 839.568,00 |
| 07.01.2026 | 67,18 | 67,36 | 60,58 | 60,85 | -9,58% | 872.342,00 |
| 06.01.2026 | 63,63 | 67,56 | 62,11 | 67,30 | 5,02% | 721.485,00 |
| 05.01.2026 | 64,74 | 66,66 | 62,60 | 64,08 | 0,14% | 644.491,00 |
| 02.01.2026 | 62,00 | 64,30 | 60,23 | 63,99 | 4,83% | 655.961,00 |
| 31.12.2025 | 61,67 | 62,95 | 60,78 | 61,04 | -1,09% | 702.859,00 |
| 30.12.2025 | 60,15 | 62,80 | 58,64 | 61,72 | 2,88% | 775.894,00 |
| 29.12.2025 | 61,88 | 64,34 | 59,74 | 59,99 | -4,61% | 662.334,00 |
| 26.12.2025 | 63,40 | 63,40 | 61,06 | 62,89 | -0,57% | 379.257,00 |
| 24.12.2025 | 63,87 | 64,40 | 62,60 | 63,25 | -0,78% | 299.230,00 |
| 23.12.2025 | 65,01 | 65,78 | 61,69 | 63,75 | -4,32% | 652.485,00 |
| 22.12.2025 | 63,12 | 67,60 | 62,96 | 66,63 | 7,04% | 691.124,00 |
| 19.12.2025 | 59,22 | 62,74 | 59,00 | 62,25 | 6,16% | 1.235.276,00 |
| 18.12.2025 | 58,34 | 59,52 | 56,50 | 58,64 | 3,04% | 747.581,00 |
| 17.12.2025 | 64,00 | 65,00 | 55,82 | 56,91 | -10,66% | 1.446.499,00 |
| 16.12.2025 | 67,75 | 68,80 | 62,81 | 63,70 | -7,75% | 1.189.326,00 |
| 15.12.2025 | 73,88 | 74,18 | 68,50 | 69,05 | -5,42% | 747.711,00 |
| 12.12.2025 | 73,16 | 74,88 | 70,81 | 73,01 | -0,91% | 746.457,00 |
| 11.12.2025 | 70,93 | 74,78 | 70,00 | 73,68 | 4,84% | 850.439,00 |
| 10.12.2025 | 68,38 | 71,84 | 67,69 | 70,28 | 2,99% | 849.781,00 |
| 09.12.2025 | 67,50 | 69,73 | 66,68 | 68,24 | 0,65% | 526.951,00 |
| 08.12.2025 | 69,00 | 70,00 | 66,68 | 67,80 | -0,99% | 738.265,00 |
| 05.12.2025 | 68,59 | 70,83 | 67,80 | 68,48 | 0,28% | 1.019.642,00 |
| 04.12.2025 | 65,20 | 68,99 | 64,50 | 68,29 | 4,80% | 986.954,00 |
| 03.12.2025 | 61,74 | 65,45 | 59,99 | 65,16 | 6,52% | 1.015.993,00 |
| 02.12.2025 | 60,45 | 62,33 | 59,56 | 61,17 | 1,75% | 653.315,00 |
| 01.12.2025 | 59,53 | 60,35 | 58,02 | 60,12 | -1,04% | 524.016,00 |
| 28.11.2025 | 61,00 | 61,05 | 59,64 | 60,75 | -0,48% | 268.696,00 |
| 26.11.2025 | 61,12 | 62,68 | 60,16 | 61,04 | 0,25% | 628.666,00 |
| 25.11.2025 | 59,96 | 61,82 | 58,69 | 60,89 | 1,67% | 654.231,00 |
| 24.11.2025 | 58,00 | 60,89 | 57,28 | 59,89 | 5,44% | 915.191,00 |
| 21.11.2025 | 56,43 | 57,18 | 53,87 | 56,80 | 0,26% | 989.533,00 |
| 20.11.2025 | 60,96 | 62,17 | 56,20 | 56,66 | -4,73% | 938.309,00 |
| 19.11.2025 | 60,63 | 63,19 | 58,57 | 59,47 | -1,60% | 706.343,00 |
| 18.11.2025 | 58,38 | 61,79 | 57,37 | 60,44 | 2,11% | 956.934,00 |
| 17.11.2025 | 62,00 | 62,44 | 57,35 | 59,19 | -5,97% | 1.195.465,00 |
| 14.11.2025 | 60,84 | 65,11 | 59,84 | 62,95 | -0,36% | 989.687,00 |
| 13.11.2025 | 63,21 | 65,05 | 60,66 | 63,18 | -1,86% | 1.032.492,00 |
| 12.11.2025 | 60,51 | 65,52 | 60,08 | 64,38 | 7,44% | 2.295.781,00 |
| 11.11.2025 | 57,49 | 59,94 | 56,51 | 59,92 | 4,06% | 1.152.911,00 |
| 10.11.2025 | 53,29 | 60,40 | 52,88 | 57,58 | 14,06% | 2.172.472,00 |
| 07.11.2025 | 48,92 | 51,24 | 47,25 | 50,48 | 4,62% | 1.283.969,00 |
| 06.11.2025 | 50,80 | 50,80 | 47,70 | 48,25 | -5,63% | 1.112.365,00 |
| 05.11.2025 | 47,15 | 51,56 | 46,50 | 51,13 | 8,97% | 1.967.020,00 |
| 04.11.2025 | 49,00 | 50,01 | 46,67 | 46,92 | -6,87% | 1.200.344,00 |
| 03.11.2025 | 54,35 | 54,70 | 50,21 | 50,38 | -7,41% | 1.584.215,00 |
| 31.10.2025 | 49,25 | 55,78 | 48,65 | 54,41 | 7,15% | 2.941.029,00 |
| 30.10.2025 | 41,30 | 54,57 | 41,26 | 50,78 | 22,24% | 5.594.367,00 |
| 29.10.2025 | 42,23 | 42,98 | 41,06 | 41,54 | -0,60% | 541.935,00 |
| 28.10.2025 | 42,57 | 43,33 | 41,46 | 41,79 | -1,97% | 626.335,00 |
| 27.10.2025 | 46,37 | 46,39 | 41,50 | 42,63 | -5,83% | 1.193.408,00 |
| 24.10.2025 | 45,03 | 45,72 | 44,00 | 45,27 | 2,75% | 818.846,00 |
| 23.10.2025 | 42,31 | 46,75 | 42,09 | 44,06 | 4,76% | 2.203.609,00 |
| 22.10.2025 | 44,51 | 44,55 | 40,50 | 42,06 | -6,45% | 1.153.346,00 |
| 21.10.2025 | 44,28 | 46,55 | 43,74 | 44,96 | 1,06% | 846.857,00 |
| 20.10.2025 | 44,63 | 45,94 | 44,24 | 44,49 | 2,13% | 695.347,00 |
| 17.10.2025 | 43,30 | 45,16 | 42,84 | 43,56 | -1,63% | 749.757,00 |
| 16.10.2025 | 44,89 | 45,33 | 43,63 | 44,28 | -0,65% | 797.970,00 |
| 15.10.2025 | 45,17 | 46,05 | 44,01 | 44,57 | 2,91% | 868.180,00 |
| 14.10.2025 | 42,97 | 43,84 | 41,02 | 43,31 | -2,23% | 1.005.527,00 |