1,074€
-2,89%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 1,08 | 1,11 | 1,05 | 1,06 | -3,80% | - |
| 20.05.2024 | 1,08 | 1,13 | 1,08 | 1,11 | -0,18% | - |
| 17.05.2024 | 1,11 | 1,15 | 1,11 | 1,11 | -1,69% | - |
| 16.05.2024 | 1,13 | 1,16 | 1,08 | 1,13 | -1,49% | - |
| 15.05.2024 | 1,08 | 1,14 | 1,08 | 1,14 | 2,69% | - |
| 14.05.2024 | 1,07 | 1,12 | 1,07 | 1,11 | 2,30% | 962,00 |
| 13.05.2024 | 1,11 | 1,15 | 1,08 | 1,09 | -4,22% | - |
| 10.05.2024 | 1,10 | 1,16 | 1,09 | 1,14 | 1,16% | - |
| 09.05.2024 | 1,14 | 1,22 | 1,04 | 1,12 | -5,31% | - |
| 08.05.2024 | 1,18 | 1,24 | 1,18 | 1,19 | -1,41% | - |
| 07.05.2024 | 1,19 | 1,22 | 1,19 | 1,20 | 0,84% | - |
| 06.05.2024 | 1,19 | 1,23 | 1,17 | 1,19 | 0,00% | - |
| 03.05.2024 | 1,18 | 1,23 | 1,18 | 1,19 | -1,16% | - |
| 02.05.2024 | 1,19 | 1,25 | 1,19 | 1,21 | -0,41% | - |
| 30.04.2024 | 1,21 | 1,24 | 1,19 | 1,21 | -0,33% | - |
| 29.04.2024 | 1,21 | 1,25 | 1,20 | 1,22 | 0,50% | - |
| 26.04.2024 | 1,18 | 1,24 | 1,18 | 1,21 | 0,33% | - |
| 25.04.2024 | 1,19 | 1,22 | 1,19 | 1,21 | -0,25% | - |
| 24.04.2024 | 1,22 | 1,22 | 1,19 | 1,21 | 0,00% | - |
| 23.04.2024 | 1,19 | 1,22 | 1,18 | 1,21 | 1,85% | - |
| 22.04.2024 | 1,19 | 1,21 | 1,17 | 1,19 | 0,08% | - |
| 19.04.2024 | 1,17 | 1,21 | 1,15 | 1,19 | 1,45% | - |
| 18.04.2024 | 1,18 | 1,23 | 1,17 | 1,17 | -3,62% | - |
| 17.04.2024 | 1,23 | 1,24 | 1,20 | 1,21 | -0,49% | - |
| 16.04.2024 | 1,22 | 1,25 | 1,22 | 1,22 | -1,45% | - |
| 15.04.2024 | 1,23 | 1,26 | 1,22 | 1,24 | -0,56% | - |
| 12.04.2024 | 1,26 | 1,27 | 1,23 | 1,25 | 0,65% | - |
| 11.04.2024 | 1,22 | 1,25 | 1,20 | 1,24 | 1,81% | - |
| 10.04.2024 | 1,22 | 1,27 | 1,20 | 1,22 | -3,34% | - |
| 09.04.2024 | 1,23 | 1,26 | 1,22 | 1,26 | 2,95% | - |
| 08.04.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -1,61% | - |
| 05.04.2024 | 1,22 | 1,26 | 1,21 | 1,24 | 1,47% | - |
| 04.04.2024 | 1,25 | 1,28 | 1,21 | 1,22 | -1,45% | - |
| 03.04.2024 | 1,25 | 1,27 | 1,22 | 1,24 | -1,43% | - |
| 02.04.2024 | 1,27 | 1,32 | 1,23 | 1,26 | -6,04% | - |
| 28.03.2024 | 1,27 | 1,39 | 1,25 | 1,34 | 5,10% | - |
| 27.03.2024 | 1,24 | 1,30 | 1,24 | 1,28 | 1,19% | - |
| 26.03.2024 | 1,25 | 1,32 | 1,24 | 1,26 | -1,95% | - |
| 25.03.2024 | 1,28 | 1,34 | 1,27 | 1,29 | 0,00% | - |
| 22.03.2024 | 1,29 | 1,33 | 1,27 | 1,29 | 0,00% | - |
| 21.03.2024 | 1,30 | 1,34 | 1,28 | 1,29 | -2,28% | - |
| 20.03.2024 | 1,25 | 1,35 | 1,21 | 1,32 | 5,62% | - |
| 19.03.2024 | 1,28 | 1,32 | 1,25 | 1,25 | -3,86% | - |
| 18.03.2024 | 1,35 | 1,37 | 1,27 | 1,30 | -5,13% | - |
| 15.03.2024 | 1,27 | 1,38 | 1,27 | 1,37 | 3,41% | - |
| 14.03.2024 | 1,31 | 1,38 | 1,27 | 1,32 | 0,38% | - |
| 13.03.2024 | 1,35 | 1,38 | 1,31 | 1,32 | -1,87% | - |
| 12.03.2024 | 1,31 | 1,37 | 1,28 | 1,34 | 2,68% | - |
| 11.03.2024 | 1,20 | 1,32 | 1,20 | 1,31 | 7,85% | - |
| 08.03.2024 | 1,21 | 1,27 | 1,18 | 1,21 | 1,68% | - |
| 07.03.2024 | 1,20 | 1,25 | 1,16 | 1,19 | 1,71% | - |
| 06.03.2024 | 1,24 | 1,32 | 1,14 | 1,17 | -4,88% | - |
| 05.03.2024 | 1,26 | 1,32 | 1,22 | 1,23 | -3,53% | - |
| 04.03.2024 | 1,36 | 1,38 | 1,27 | 1,28 | -6,25% | - |
| 01.03.2024 | 1,40 | 1,51 | 1,33 | 1,36 | -5,23% | - |
| 29.02.2024 | 1,35 | 1,46 | 1,34 | 1,44 | 7,49% | - |
| 28.02.2024 | 1,61 | 1,72 | 1,33 | 1,34 | -16,82% | 240,00 |
| 27.02.2024 | 1,52 | 1,64 | 1,52 | 1,61 | 4,56% | - |
| 26.02.2024 | 1,48 | 1,57 | 1,48 | 1,54 | 0,99% | - |
| 23.02.2024 | 1,46 | 1,56 | 1,46 | 1,52 | 1,67% | - |
| 22.02.2024 | 1,55 | 1,55 | 1,49 | 1,50 | -0,66% | - |
| 21.02.2024 | 1,58 | 1,63 | 1,49 | 1,51 | -5,64% | - |
| 20.02.2024 | 1,53 | 1,65 | 1,53 | 1,60 | 1,92% | - |
| 19.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 16.02.2024 | 1,58 | 1,61 | 1,54 | 1,58 | 0,00% | - |
| 15.02.2024 | 1,60 | 1,61 | 1,54 | 1,58 | 0,64% | - |
| 14.02.2024 | 1,54 | 1,61 | 1,51 | 1,57 | 4,68% | - |
| 13.02.2024 | 1,60 | 1,61 | 1,49 | 1,50 | -6,85% | - |
| 12.02.2024 | 1,59 | 1,63 | 1,57 | 1,61 | 1,26% | 5,00 |
| 09.02.2024 | 1,53 | 1,59 | 1,53 | 1,59 | 3,93% | 10.000,00 |
| 08.02.2024 | 1,43 | 1,57 | 1,43 | 1,53 | 4,10% | - |
| 07.02.2024 | 1,50 | 1,56 | 1,46 | 1,47 | -3,62% | - |
| 06.02.2024 | 1,47 | 1,53 | 1,46 | 1,52 | 3,75% | - |
| 05.02.2024 | 1,45 | 1,54 | 1,45 | 1,47 | -1,35% | - |
| 02.02.2024 | 1,49 | 1,56 | 1,48 | 1,49 | -3,88% | - |
| 01.02.2024 | 1,44 | 1,56 | 1,44 | 1,55 | 4,04% | - |
| 31.01.2024 | 1,47 | 1,54 | 1,47 | 1,49 | -0,67% | - |
| 30.01.2024 | 1,56 | 1,58 | 1,49 | 1,50 | -3,24% | - |
| 29.01.2024 | 1,50 | 1,57 | 1,49 | 1,55 | 4,04% | - |
| 26.01.2024 | 1,47 | 1,54 | 1,47 | 1,49 | -1,33% | - |
| 25.01.2024 | 1,50 | 1,53 | 1,47 | 1,51 | 0,67% | - |
| 24.01.2024 | 1,56 | 1,59 | 1,46 | 1,50 | -3,86% | - |
| 23.01.2024 | 1,55 | 1,62 | 1,54 | 1,56 | -1,89% | - |
| 22.01.2024 | 1,51 | 1,62 | 1,51 | 1,59 | 3,93% | - |
| 19.01.2024 | 1,57 | 1,65 | 1,51 | 1,53 | -6,15% | - |
| 18.01.2024 | 1,61 | 1,72 | 1,59 | 1,63 | -1,52% | - |
| 17.01.2024 | 1,69 | 1,70 | 1,63 | 1,65 | -2,08% | - |
| 16.01.2024 | 1,73 | 1,76 | 1,68 | 1,69 | -2,32% | - |
| 15.01.2024 | 1,69 | 1,73 | 1,69 | 1,73 | 0,29% | - |
| 12.01.2024 | 1,68 | 1,78 | 1,68 | 1,72 | 0,00% | - |
| 11.01.2024 | 1,80 | 1,82 | 1,70 | 1,72 | -4,44% | - |
| 10.01.2024 | 1,81 | 1,83 | 1,77 | 1,80 | -0,55% | - |
| 09.01.2024 | 1,88 | 1,94 | 1,79 | 1,81 | -4,74% | - |
| 08.01.2024 | 1,86 | 1,93 | 1,83 | 1,90 | 2,15% | - |
| 05.01.2024 | 1,71 | 1,88 | 1,71 | 1,86 | 6,90% | - |
| 04.01.2024 | 1,67 | 1,75 | 1,67 | 1,74 | 2,05% | 100,00 |
| 03.01.2024 | 1,69 | 1,77 | 1,69 | 1,71 | 0,59% | - |
| 02.01.2024 | 1,76 | 1,80 | 1,66 | 1,70 | -0,29% | - |
| 29.12.2023 | 1,68 | 1,72 | 1,68 | 1,70 | -0,87% | - |
| 28.12.2023 | 1,70 | 1,76 | 1,68 | 1,72 | -1,72% | - |