1,597€
-5,32%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 1,22 | 1,26 | 1,09 | 1,11 | -8,97% | 17.923,00 |
| 27.08.2024 | 1,29 | 1,33 | 1,19 | 1,22 | -5,04% | 70.236,00 |
| 26.08.2024 | 1,31 | 1,37 | 1,27 | 1,29 | -1,81% | 11.817,00 |
| 23.08.2024 | 1,29 | 1,33 | 1,26 | 1,31 | 2,75% | 3.002,00 |
| 22.08.2024 | 1,31 | 1,43 | 1,25 | 1,27 | -1,68% | 89.553,00 |
| 21.08.2024 | 1,15 | 1,32 | 1,13 | 1,30 | 13,04% | 58.916,00 |
| 20.08.2024 | 1,21 | 1,28 | 1,15 | 1,15 | -5,54% | 33.771,00 |
| 19.08.2024 | 1,13 | 1,23 | 1,13 | 1,21 | 7,41% | 45.951,00 |
| 16.08.2024 | 1,14 | 1,18 | 1,11 | 1,13 | 0,38% | 3.925,00 |
| 15.08.2024 | 1,10 | 1,16 | 1,08 | 1,13 | 2,02% | 7.658,00 |
| 14.08.2024 | 1,08 | 1,13 | 1,08 | 1,10 | 1,22% | 3.799,00 |
| 13.08.2024 | 1,08 | 1,10 | 1,08 | 1,09 | 0,53% | 582,00 |
| 12.08.2024 | 1,06 | 1,09 | 1,04 | 1,08 | 1,62% | 450,00 |
| 09.08.2024 | 1,11 | 1,11 | 1,06 | 1,07 | -2,53% | 250,00 |
| 08.08.2024 | 1,02 | 1,12 | 1,00 | 1,09 | 8,53% | 25.779,00 |
| 07.08.2024 | 1,02 | 1,06 | 1,00 | 1,01 | 0,67% | 12.711,00 |
| 06.08.2024 | 1,00 | 1,07 | 0,99 | 1,00 | -0,63% | 3.781,00 |
| 05.08.2024 | 1,03 | 1,03 | 0,92 | 1,01 | -0,40% | 35.420,00 |
| 02.08.2024 | 1,06 | 1,09 | 1,00 | 1,01 | -4,55% | 3.601,00 |
| 01.08.2024 | 1,12 | 1,15 | 1,05 | 1,06 | -4,69% | 14.458,00 |
| 31.07.2024 | 1,10 | 1,16 | 1,09 | 1,11 | 0,68% | 4.533,00 |
| 30.07.2024 | 1,08 | 1,13 | 1,07 | 1,11 | 0,14% | 15.699,00 |
| 29.07.2024 | 1,15 | 1,15 | 1,10 | 1,10 | -3,73% | 2.227,00 |
| 26.07.2024 | 1,14 | 1,17 | 1,11 | 1,15 | 1,55% | 9.318,00 |
| 25.07.2024 | 1,13 | 1,15 | 1,05 | 1,13 | 2,43% | 5.832,00 |
| 24.07.2024 | 1,16 | 1,21 | 1,10 | 1,10 | -4,69% | 34.145,00 |
| 23.07.2024 | 1,13 | 1,22 | 1,12 | 1,16 | 3,65% | 18.494,00 |
| 22.07.2024 | 1,10 | 1,21 | 1,07 | 1,12 | 2,46% | 32.714,00 |
| 19.07.2024 | 1,12 | 1,14 | 1,09 | 1,09 | -1,49% | 26.904,00 |
| 18.07.2024 | 1,16 | 1,19 | 1,10 | 1,11 | -4,39% | 12.200,00 |
| 17.07.2024 | 1,21 | 1,25 | 1,14 | 1,16 | -2,63% | 7.694,00 |
| 16.07.2024 | 1,21 | 1,27 | 1,18 | 1,19 | -2,32% | 23.975,00 |
| 15.07.2024 | 1,21 | 1,29 | 1,15 | 1,22 | 3,20% | 46.549,00 |
| 12.07.2024 | 1,26 | 1,31 | 1,15 | 1,18 | -3,38% | 80.898,00 |
| 11.07.2024 | 1,19 | 1,24 | 1,17 | 1,22 | 4,39% | 77.132,00 |
| 10.07.2024 | 1,22 | 1,24 | 1,16 | 1,17 | -1,68% | 74.644,00 |
| 09.07.2024 | 1,22 | 1,25 | 1,15 | 1,19 | -0,67% | 33.358,00 |
| 08.07.2024 | 1,18 | 1,22 | 1,13 | 1,20 | 5,86% | 92.857,00 |
| 05.07.2024 | 1,23 | 1,30 | 1,06 | 1,13 | 4,36% | 196.765,00 |
| 04.07.2024 | 1,02 | 1,11 | 1,02 | 1,08 | 2,39% | 18.415,00 |
| 03.07.2024 | 1,02 | 1,08 | 1,00 | 1,06 | 3,78% | 1.100,00 |
| 02.07.2024 | 1,00 | 1,03 | 0,97 | 1,02 | 1,80% | 1,00 |
| 01.07.2024 | 1,04 | 1,07 | 1,00 | 1,00 | -3,85% | 851,00 |
| 28.06.2024 | 1,04 | 1,05 | 0,99 | 1,04 | 0,87% | 2.038,00 |
| 27.06.2024 | 0,99 | 1,03 | 0,99 | 1,03 | 2,54% | - |
| 26.06.2024 | 0,99 | 1,01 | 0,96 | 1,01 | 1,26% | 555,00 |
| 25.06.2024 | 0,99 | 1,02 | 0,98 | 0,99 | 0,19% | 4.386,00 |
| 24.06.2024 | 0,97 | 1,01 | 0,97 | 0,99 | 1,50% | 370,00 |
| 21.06.2024 | 1,01 | 1,04 | 0,97 | 0,98 | -3,51% | - |
| 20.06.2024 | 0,96 | 1,02 | 0,96 | 1,01 | 6,07% | 2.567,00 |
| 19.06.2024 | 0,96 | 0,96 | 0,95 | 0,95 | -0,94% | - |