1,897€
0,56%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 1,88 | 1,91 | 1,86 | 1,90 | 0,61% | 840,00 |
| 21.01.2025 | 1,81 | 1,90 | 1,76 | 1,89 | 4,66% | 18.760,00 |
| 20.01.2025 | 1,84 | 1,87 | 1,79 | 1,80 | -1,23% | 7.865,00 |
| 17.01.2025 | 1,80 | 1,87 | 1,80 | 1,82 | 1,32% | 4.370,00 |
| 16.01.2025 | 1,83 | 1,86 | 1,79 | 1,80 | -0,58% | 3.239,00 |
| 15.01.2025 | 1,80 | 1,86 | 1,74 | 1,81 | 2,29% | 32.974,00 |
| 14.01.2025 | 1,79 | 1,85 | 1,76 | 1,77 | -0,31% | 2.025,00 |
| 13.01.2025 | 1,85 | 1,88 | 1,75 | 1,78 | -3,97% | 51.955,00 |
| 10.01.2025 | 1,93 | 1,97 | 1,83 | 1,85 | -4,02% | 21.125,00 |
| 09.01.2025 | 1,95 | 1,97 | 1,92 | 1,93 | 0,17% | 6.950,00 |
| 08.01.2025 | 2,06 | 2,09 | 1,90 | 1,92 | -6,32% | 24.265,00 |
| 07.01.2025 | 2,14 | 2,16 | 2,03 | 2,05 | -2,79% | 44.711,00 |
| 06.01.2025 | 2,19 | 2,27 | 2,07 | 2,11 | -1,24% | 71.722,00 |
| 03.01.2025 | 2,09 | 2,24 | 2,06 | 2,14 | 3,36% | 87.532,00 |
| 02.01.2025 | 2,02 | 2,15 | 2,00 | 2,07 | 1,27% | 29.393,00 |
| 30.12.2024 | 2,06 | 2,10 | 2,02 | 2,04 | -1,21% | 17.996,00 |
| 27.12.2024 | 2,07 | 2,12 | 1,94 | 2,07 | 10,72% | 73.820,00 |
| 23.12.2024 | 1,91 | 1,95 | 1,82 | 1,87 | -0,28% | 36.147,00 |
| 20.12.2024 | 1,81 | 1,92 | 1,75 | 1,87 | 3,07% | 4.140,00 |
| 19.12.2024 | 1,79 | 1,89 | 1,76 | 1,82 | 2,15% | 5.234,00 |
| 18.12.2024 | 1,80 | 1,98 | 1,71 | 1,78 | -1,47% | 55.338,00 |
| 17.12.2024 | 1,87 | 1,92 | 1,76 | 1,81 | -2,40% | 25.408,00 |
| 16.12.2024 | 1,85 | 1,92 | 1,79 | 1,85 | -0,11% | 22.985,00 |
| 13.12.2024 | 1,92 | 1,95 | 1,76 | 1,85 | -2,31% | 54.464,00 |
| 12.12.2024 | 2,13 | 2,20 | 1,89 | 1,90 | -10,55% | 108.158,00 |
| 11.12.2024 | 2,21 | 2,33 | 2,06 | 2,12 | -1,87% | 76.517,00 |
| 10.12.2024 | 2,03 | 2,59 | 1,94 | 2,16 | 8,29% | 89.425,00 |
| 09.12.2024 | 2,08 | 2,20 | 2,00 | 2,00 | -4,43% | 33.210,00 |
| 06.12.2024 | 1,95 | 2,12 | 1,91 | 2,09 | 7,52% | 15.050,00 |
| 05.12.2024 | 1,95 | 2,03 | 1,90 | 1,94 | -2,06% | 9.862,00 |
| 04.12.2024 | 2,03 | 2,17 | 1,97 | 1,98 | -1,48% | 42.066,00 |
| 03.12.2024 | 1,81 | 2,11 | 1,77 | 2,01 | 9,26% | 62.257,00 |
| 02.12.2024 | 1,85 | 1,94 | 1,76 | 1,84 | -0,81% | 15.572,00 |
| 29.11.2024 | 1,81 | 1,90 | 1,77 | 1,86 | 2,54% | 27.500,00 |
| 28.11.2024 | 1,81 | 1,85 | 1,78 | 1,81 | 0,42% | 980,00 |
| 27.11.2024 | 1,72 | 1,86 | 1,69 | 1,80 | 4,13% | 18.443,00 |
| 26.11.2024 | 1,79 | 1,82 | 1,70 | 1,73 | -3,04% | 7.208,00 |
| 25.11.2024 | 1,71 | 1,83 | 1,67 | 1,79 | 3,66% | 57.109,00 |
| 22.11.2024 | 1,67 | 1,77 | 1,66 | 1,72 | 2,90% | 34.196,00 |
| 21.11.2024 | 1,62 | 1,70 | 1,55 | 1,67 | 2,92% | - |
| 20.11.2024 | 1,65 | 1,69 | 1,61 | 1,63 | -1,20% | 4.151,00 |
| 19.11.2024 | 1,58 | 1,66 | 1,48 | 1,65 | 2,28% | 68.374,00 |
| 18.11.2024 | 1,76 | 1,83 | 1,56 | 1,61 | -6,60% | 95.909,00 |
| 15.11.2024 | 1,77 | 1,85 | 1,71 | 1,72 | -4,30% | 26.251,00 |
| 14.11.2024 | 1,64 | 1,82 | 1,59 | 1,80 | 7,92% | 82.307,00 |
| 13.11.2024 | 1,75 | 1,84 | 1,64 | 1,67 | -6,43% | 39.291,00 |
| 12.11.2024 | 1,82 | 1,98 | 1,74 | 1,78 | -5,67% | 135.600,00 |
| 11.11.2024 | 1,83 | 2,00 | 1,76 | 1,89 | 2,12% | 114.092,00 |
| 08.11.2024 | 1,71 | 1,94 | 1,61 | 1,85 | 7,25% | 124.876,00 |
| 07.11.2024 | 1,72 | 1,84 | 1,58 | 1,73 | -0,62% | 223.857,00 |
| 06.11.2024 | 1,63 | 1,76 | 1,34 | 1,74 | 9,40% | 135.494,00 |
| 05.11.2024 | 1,68 | 1,74 | 1,51 | 1,59 | -5,85% | 149.519,00 |
| 04.11.2024 | 1,37 | 1,70 | 1,30 | 1,69 | 23,50% | 447.356,00 |
| 01.11.2024 | 0,97 | 1,64 | 0,97 | 1,37 | 40,84% | 788.617,00 |
| 31.10.2024 | 0,98 | 1,01 | 0,95 | 0,97 | -2,93% | 2.000,00 |
| 30.10.2024 | 1,04 | 1,07 | 0,99 | 1,00 | -4,80% | 9.600,00 |
| 29.10.2024 | 1,01 | 1,05 | 1,01 | 1,05 | 3,66% | 15.600,00 |
| 28.10.2024 | 0,99 | 1,03 | 0,97 | 1,01 | 5,58% | 2.330,00 |
| 25.10.2024 | 0,96 | 1,01 | 0,94 | 0,96 | 0,30% | 400,00 |
| 24.10.2024 | 0,98 | 1,02 | 0,93 | 0,96 | -2,32% | 36.855,00 |
| 23.10.2024 | 1,01 | 1,02 | 0,96 | 0,98 | -2,57% | 39.410,00 |
| 22.10.2024 | 1,05 | 1,07 | 1,00 | 1,00 | -3,25% | 46.843,00 |
| 21.10.2024 | 1,10 | 1,12 | 1,02 | 1,04 | -6,38% | 7.212,00 |
| 18.10.2024 | 1,11 | 1,13 | 1,09 | 1,11 | -1,18% | 5.000,00 |
| 17.10.2024 | 1,10 | 1,14 | 1,10 | 1,12 | 1,10% | 16.112,00 |
| 16.10.2024 | 1,09 | 1,13 | 1,07 | 1,11 | 2,16% | 638,00 |
| 15.10.2024 | 1,08 | 1,10 | 1,05 | 1,09 | -0,02% | 17.317,00 |
| 14.10.2024 | 1,08 | 1,10 | 1,06 | 1,09 | -0,55% | 5.076,00 |
| 11.10.2024 | 1,10 | 1,10 | 1,06 | 1,09 | -0,05% | 851,00 |
| 10.10.2024 | 1,11 | 1,13 | 1,08 | 1,09 | -1,60% | 950,00 |
| 09.10.2024 | 1,09 | 1,13 | 1,09 | 1,11 | 2,00% | 3.752,00 |
| 08.10.2024 | 1,08 | 1,10 | 1,06 | 1,09 | 1,89% | 230,00 |
| 07.10.2024 | 1,08 | 1,11 | 1,06 | 1,07 | -1,81% | 699,00 |
| 04.10.2024 | 1,06 | 1,10 | 1,04 | 1,09 | 2,18% | 7.000,00 |
| 03.10.2024 | 1,06 | 1,08 | 1,06 | 1,07 | 0,19% | 200,00 |
| 02.10.2024 | 1,09 | 1,12 | 1,05 | 1,06 | -1,48% | 3.601,00 |
| 01.10.2024 | 1,12 | 1,15 | 1,07 | 1,08 | -3,49% | 958,00 |
| 30.09.2024 | 1,10 | 1,13 | 1,07 | 1,12 | 1,11% | 7.250,00 |
| 27.09.2024 | 1,08 | 1,11 | 1,06 | 1,11 | 1,77% | 3.350,00 |
| 26.09.2024 | 1,09 | 1,15 | 1,09 | 1,09 | -0,44% | 5.668,00 |
| 25.09.2024 | 1,08 | 1,11 | 1,06 | 1,09 | 2,97% | - |
| 24.09.2024 | 1,07 | 1,10 | 1,04 | 1,06 | -0,54% | 3.200,00 |
| 23.09.2024 | 1,11 | 1,14 | 1,05 | 1,07 | -2,85% | 11.800,00 |
| 20.09.2024 | 1,09 | 1,12 | 1,06 | 1,10 | -0,05% | - |
| 19.09.2024 | 1,08 | 1,11 | 1,07 | 1,10 | 2,83% | 77.975,00 |
| 18.09.2024 | 1,08 | 1,10 | 1,05 | 1,07 | 1,84% | - |
| 17.09.2024 | 1,07 | 1,12 | 1,05 | 1,05 | -2,40% | 24.500,00 |
| 16.09.2024 | 1,05 | 1,09 | 1,04 | 1,07 | 2,16% | 4.873,00 |
| 13.09.2024 | 1,06 | 1,11 | 1,05 | 1,05 | -0,97% | 11.346,00 |
| 12.09.2024 | 1,11 | 1,11 | 1,06 | 1,06 | -4,50% | 6.079,00 |
| 11.09.2024 | 1,14 | 1,16 | 1,10 | 1,11 | -3,12% | - |
| 10.09.2024 | 1,15 | 1,16 | 1,09 | 1,15 | 0,11% | 18.703,00 |
| 09.09.2024 | 1,14 | 1,17 | 1,12 | 1,15 | 0,46% | 429,00 |
| 06.09.2024 | 1,15 | 1,18 | 1,13 | 1,14 | -0,65% | - |
| 05.09.2024 | 1,16 | 1,17 | 1,13 | 1,15 | -1,78% | 11.625,00 |
| 04.09.2024 | 1,16 | 1,21 | 1,13 | 1,17 | 2,03% | 12.755,00 |
| 03.09.2024 | 1,15 | 1,18 | 1,12 | 1,15 | -0,43% | 14.275,00 |
| 02.09.2024 | 1,15 | 1,18 | 1,12 | 1,15 | 0,52% | 4.526,00 |
| 30.08.2024 | 1,18 | 1,20 | 1,13 | 1,14 | -3,58% | 1.700,00 |
| 29.08.2024 | 1,12 | 1,19 | 1,10 | 1,19 | 6,86% | 2.000,00 |