1,873€
6,30%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,81 | 1,94 | 1,75 | 1,87 | 3,10% | 15.123,00 |
| 19.12.2024 | 1,79 | 1,89 | 1,76 | 1,81 | 1,63% | - |
| 18.12.2024 | 1,78 | 1,98 | 1,74 | 1,78 | -1,98% | 5.348,00 |
| 17.12.2024 | 1,83 | 1,92 | 1,78 | 1,82 | -1,41% | - |
| 16.12.2024 | 1,85 | 1,91 | 1,80 | 1,84 | -0,59% | - |
| 13.12.2024 | 1,92 | 1,95 | 1,78 | 1,85 | -2,78% | - |
| 12.12.2024 | 2,13 | 2,15 | 1,87 | 1,91 | -10,14% | 1.250,00 |
| 11.12.2024 | 2,17 | 2,33 | 2,08 | 2,12 | -2,30% | 54.000,00 |
| 10.12.2024 | 1,99 | 2,60 | 1,96 | 2,17 | 9,32% | - |
| 09.12.2024 | 2,08 | 2,23 | 1,99 | 1,99 | -4,89% | 130,00 |
| 06.12.2024 | 1,95 | 2,12 | 1,93 | 2,09 | 7,52% | - |
| 05.12.2024 | 1,95 | 2,03 | 1,89 | 1,94 | -1,62% | - |
| 04.12.2024 | 2,03 | 2,17 | 1,97 | 1,97 | -1,45% | - |
| 03.12.2024 | 1,78 | 2,12 | 1,77 | 2,00 | 8,68% | - |
| 02.12.2024 | 1,85 | 1,93 | 1,77 | 1,84 | -0,27% | - |
| 29.11.2024 | 1,81 | 1,92 | 1,80 | 1,85 | 2,04% | 16.000,00 |
| 28.11.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,39% | - |
| 27.11.2024 | 1,72 | 1,87 | 1,69 | 1,80 | 4,16% | 4.850,00 |
| 26.11.2024 | 1,79 | 1,82 | 1,70 | 1,73 | -3,62% | - |
| 25.11.2024 | 1,72 | 1,82 | 1,68 | 1,80 | 4,84% | 6.500,00 |
| 22.11.2024 | 1,64 | 1,78 | 1,64 | 1,71 | 2,33% | 15.000,00 |
| 21.11.2024 | 1,62 | 1,70 | 1,55 | 1,68 | 2,95% | - |
| 20.11.2024 | 1,65 | 1,69 | 1,61 | 1,63 | -1,21% | 40,00 |
| 19.11.2024 | 1,58 | 1,66 | 1,49 | 1,65 | 2,30% | 5.350,00 |
| 18.11.2024 | 1,74 | 1,81 | 1,55 | 1,61 | -6,12% | 2.885,00 |
| 15.11.2024 | 1,83 | 1,83 | 1,70 | 1,72 | -4,78% | - |
| 14.11.2024 | 1,64 | 1,83 | 1,59 | 1,80 | 8,36% | 7.500,00 |
| 13.11.2024 | 1,75 | 1,81 | 1,64 | 1,66 | -6,31% | - |
| 12.11.2024 | 1,82 | 1,98 | 1,76 | 1,77 | -6,19% | 13.000,00 |
| 11.11.2024 | 1,83 | 2,02 | 1,76 | 1,89 | 1,61% | 6.600,00 |
| 08.11.2024 | 1,71 | 1,94 | 1,63 | 1,86 | 8,96% | - |
| 07.11.2024 | 1,72 | 1,87 | 1,63 | 1,71 | -1,16% | 3.000,00 |
| 06.11.2024 | 1,63 | 1,77 | 1,34 | 1,73 | 8,20% | - |
| 05.11.2024 | 1,68 | 1,74 | 1,53 | 1,60 | -5,33% | 300,00 |
| 04.11.2024 | 1,37 | 1,70 | 1,29 | 1,69 | 24,41% | 125.801,00 |
| 01.11.2024 | 0,97 | 1,62 | 0,97 | 1,36 | 39,51% | 106.400,00 |
| 31.10.2024 | 0,96 | 1,01 | 0,96 | 0,97 | -2,70% | 1.500,00 |
| 30.10.2024 | 1,02 | 1,07 | 0,99 | 1,00 | -3,29% | - |
| 29.10.2024 | 1,01 | 1,05 | 1,01 | 1,03 | 2,08% | - |
| 28.10.2024 | 1,00 | 1,03 | 0,97 | 1,01 | 4,76% | - |
| 25.10.2024 | 0,96 | 1,00 | 0,95 | 0,97 | 0,63% | - |
| 24.10.2024 | 0,96 | 1,02 | 0,93 | 0,96 | -1,94% | 3.900,00 |
| 23.10.2024 | 1,01 | 1,02 | 0,98 | 0,98 | -3,07% | 140.000,00 |
| 22.10.2024 | 1,05 | 1,06 | 1,01 | 1,01 | -2,04% | - |
| 21.10.2024 | 1,10 | 1,12 | 1,02 | 1,03 | -6,27% | - |
| 18.10.2024 | 1,11 | 1,13 | 1,09 | 1,10 | -1,96% | - |
| 17.10.2024 | 1,08 | 1,13 | 1,08 | 1,12 | 1,08% | - |
| 16.10.2024 | 1,09 | 1,13 | 1,07 | 1,11 | 1,93% | - |
| 15.10.2024 | 1,08 | 1,11 | 1,07 | 1,09 | 0,18% | - |
| 14.10.2024 | 1,08 | 1,11 | 1,07 | 1,09 | -0,55% | - |
| 11.10.2024 | 1,07 | 1,10 | 1,07 | 1,09 | 0,00% | - |
| 10.10.2024 | 1,11 | 1,11 | 1,08 | 1,09 | -1,62% | - |
| 09.10.2024 | 1,06 | 1,12 | 1,06 | 1,11 | 2,02% | - |
| 08.10.2024 | 1,06 | 1,10 | 1,06 | 1,09 | 3,32% | - |
| 07.10.2024 | 1,08 | 1,10 | 1,05 | 1,05 | -3,21% | - |
| 04.10.2024 | 1,04 | 1,10 | 1,04 | 1,09 | 1,68% | - |
| 03.10.2024 | 1,04 | 1,08 | 1,04 | 1,07 | 0,66% | - |
| 02.10.2024 | 1,09 | 1,10 | 1,05 | 1,06 | -0,56% | - |
| 01.10.2024 | 1,13 | 1,14 | 1,07 | 1,07 | -3,52% | - |
| 30.09.2024 | 1,10 | 1,14 | 1,08 | 1,11 | 1,09% | - |
| 27.09.2024 | 1,05 | 1,11 | 1,05 | 1,10 | 1,76% | 3.600,00 |
| 26.09.2024 | 1,11 | 1,14 | 1,08 | 1,08 | -2,09% | - |
| 25.09.2024 | 1,05 | 1,11 | 1,05 | 1,10 | 3,87% | - |
| 24.09.2024 | 1,07 | 1,09 | 1,05 | 1,06 | -0,56% | 8.000,00 |
| 23.09.2024 | 1,11 | 1,12 | 1,07 | 1,07 | -2,83% | 5.220,00 |
| 20.09.2024 | 1,06 | 1,12 | 1,06 | 1,10 | 0,83% | - |
| 19.09.2024 | 1,08 | 1,11 | 1,07 | 1,09 | 1,87% | - |
| 18.09.2024 | 1,05 | 1,10 | 1,05 | 1,07 | 1,04% | - |
| 17.09.2024 | 1,07 | 1,12 | 1,05 | 1,06 | -1,58% | - |
| 16.09.2024 | 1,05 | 1,08 | 1,04 | 1,07 | 2,19% | - |
| 13.09.2024 | 1,06 | 1,10 | 1,05 | 1,05 | -1,04% | - |
| 12.09.2024 | 1,08 | 1,11 | 1,06 | 1,06 | -3,72% | - |
| 11.09.2024 | 1,14 | 1,16 | 1,10 | 1,10 | -3,84% | - |
| 10.09.2024 | 1,12 | 1,16 | 1,08 | 1,15 | 0,09% | - |
| 09.09.2024 | 1,12 | 1,17 | 1,12 | 1,15 | 1,24% | - |
| 06.09.2024 | 1,15 | 1,18 | 1,13 | 1,13 | -1,39% | - |
| 05.09.2024 | 1,13 | 1,17 | 1,12 | 1,15 | -1,03% | - |
| 04.09.2024 | 1,13 | 1,20 | 1,13 | 1,16 | 0,43% | - |
| 03.09.2024 | 1,12 | 1,18 | 1,12 | 1,16 | 0,26% | - |
| 02.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,41% | 1.300,00 |
| 30.08.2024 | 1,18 | 1,19 | 1,13 | 1,14 | -2,99% | - |
| 29.08.2024 | 1,09 | 1,19 | 1,09 | 1,17 | 5,40% | - |
| 28.08.2024 | 1,19 | 1,26 | 1,09 | 1,11 | -9,01% | - |
| 27.08.2024 | 1,26 | 1,31 | 1,20 | 1,22 | -4,39% | - |
| 26.08.2024 | 1,31 | 1,35 | 1,27 | 1,28 | -3,11% | - |
| 23.08.2024 | 1,26 | 1,32 | 1,26 | 1,32 | 3,45% | - |
| 22.08.2024 | 1,31 | 72,20 | 1,26 | 1,27 | -2,38% | 62.500,00 |
| 21.08.2024 | 1,12 | 1,32 | 1,12 | 1,31 | 13,87% | - |
| 20.08.2024 | 1,18 | 1,25 | 1,15 | 1,15 | -5,60% | - |
| 19.08.2024 | 1,13 | 1,22 | 1,13 | 1,21 | 7,43% | 21.300,00 |
| 16.08.2024 | 1,14 | 1,16 | 1,11 | 1,13 | -0,44% | - |
| 15.08.2024 | 1,07 | 1,16 | 1,07 | 1,14 | 2,90% | - |
| 14.08.2024 | 1,08 | 1,13 | 1,08 | 1,10 | 0,64% | - |
| 13.08.2024 | 1,08 | 1,11 | 1,07 | 1,10 | 1,48% | 140.000,00 |
| 12.08.2024 | 1,04 | 1,09 | 1,04 | 1,08 | 1,22% | - |
| 09.08.2024 | 1,08 | 1,11 | 1,06 | 1,07 | -2,56% | - |
| 08.08.2024 | 1,02 | 1,12 | 1,01 | 1,10 | 9,28% | - |
| 07.08.2024 | 1,02 | 1,06 | 0,99 | 1,00 | 0,00% | - |
| 06.08.2024 | 1,00 | 1,07 | 0,99 | 1,00 | 0,30% | 3.000,00 |
| 05.08.2024 | 1,02 | 1,04 | 0,93 | 1,00 | -1,38% | 70.000,00 |