1,842$
1,21%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,81 | 1,87 | 1,67 | 1,84 | 1,17% | - |
| 04.11.2024 | 1,50 | 1,85 | 1,46 | 1,82 | 31,88% | 117.950.389,00 |
| 01.11.2024 | 1,43 | 1,53 | 1,20 | 1,38 | 31,43% | 203.619.320,00 |
| 31.10.2024 | 1,07 | 1,09 | 1,03 | 1,05 | -1,87% | 3.300.025,00 |
| 30.10.2024 | 1,13 | 1,14 | 1,07 | 1,07 | -5,31% | 2.579.891,00 |
| 29.10.2024 | 1,08 | 1,13 | 1,08 | 1,13 | 2,73% | 2.017.244,00 |
| 28.10.2024 | 1,09 | 1,12 | 1,07 | 1,10 | 6,80% | 2.860.638,00 |
| 25.10.2024 | 1,01 | 1,08 | 1,01 | 1,03 | 0,00% | 4.578.639,00 |
| 24.10.2024 | 1,05 | 1,07 | 1,00 | 1,03 | -2,83% | 8.455.400,00 |
| 23.10.2024 | 1,09 | 1,10 | 1,05 | 1,06 | -2,75% | 5.419.455,00 |
| 22.10.2024 | 1,13 | 1,13 | 1,08 | 1,09 | -2,68% | 5.912.124,00 |
| 21.10.2024 | 1,20 | 1,20 | 1,10 | 1,12 | -6,67% | 5.492.824,00 |
| 18.10.2024 | 1,21 | 1,23 | 1,18 | 1,20 | -0,83% | 3.318.601,00 |
| 17.10.2024 | 1,21 | 1,22 | 1,20 | 1,21 | 0,00% | 1.287.961,00 |
| 16.10.2024 | 1,17 | 1,21 | 1,16 | 1,21 | 1,68% | 2.641.187,00 |
| 15.10.2024 | 1,19 | 1,20 | 1,17 | 1,19 | 0,00% | 2.174.475,00 |
| 14.10.2024 | 1,19 | 1,21 | 1,16 | 1,19 | -0,83% | 2.970.217,00 |
| 11.10.2024 | 1,19 | 1,20 | 1,18 | 1,20 | 0,00% | 1.876.667,00 |
| 10.10.2024 | 1,19 | 1,21 | 1,17 | 1,20 | -0,83% | 2.473.590,00 |
| 09.10.2024 | 1,19 | 1,23 | 1,19 | 1,21 | 1,68% | 3.319.880,00 |
| 08.10.2024 | 1,18 | 1,21 | 1,17 | 1,19 | 1,71% | 2.366.455,00 |
| 07.10.2024 | 1,19 | 1,21 | 1,16 | 1,17 | -2,50% | 2.259.673,00 |
| 04.10.2024 | 1,18 | 1,21 | 1,18 | 1,20 | 2,56% | 2.824.903,00 |
| 03.10.2024 | 1,18 | 1,19 | 1,16 | 1,17 | 0,00% | 1.387.317,00 |
| 02.10.2024 | 1,17 | 1,20 | 1,17 | 1,17 | -0,85% | 2.409.590,00 |
| 01.10.2024 | 1,26 | 1,26 | 1,18 | 1,18 | -4,84% | 3.103.279,00 |
| 30.09.2024 | 1,22 | 1,27 | 1,22 | 1,24 | 0,81% | 4.127.487,00 |
| 27.09.2024 | 1,21 | 1,24 | 1,19 | 1,23 | 2,50% | 2.686.928,00 |
| 26.09.2024 | 1,24 | 1,24 | 1,20 | 1,20 | -2,44% | 3.277.452,00 |
| 25.09.2024 | 1,23 | 1,24 | 1,19 | 1,23 | 4,24% | 4.386.586,00 |
| 24.09.2024 | 1,21 | 1,21 | 1,17 | 1,18 | -0,84% | 2.480.509,00 |
| 23.09.2024 | 1,24 | 1,25 | 1,18 | 1,19 | -3,25% | 2.231.070,00 |
| 20.09.2024 | 1,24 | 1,25 | 1,19 | 1,23 | 0,82% | 15.020.282,00 |
| 19.09.2024 | 1,22 | 1,23 | 1,19 | 1,22 | 2,52% | 3.409.041,00 |
| 18.09.2024 | 1,18 | 1,23 | 1,16 | 1,19 | 1,71% | 4.904.152,00 |
| 17.09.2024 | 1,19 | 1,25 | 1,16 | 1,17 | -2,50% | 7.328.297,00 |
| 16.09.2024 | 1,16 | 1,21 | 1,16 | 1,20 | 2,56% | 6.883.818,00 |
| 13.09.2024 | 1,18 | 1,21 | 1,16 | 1,17 | -0,85% | 5.403.772,00 |
| 12.09.2024 | 1,21 | 1,22 | 1,17 | 1,18 | -2,48% | 3.794.238,00 |
| 11.09.2024 | 1,25 | 1,26 | 1,20 | 1,21 | -4,72% | 3.196.070,00 |
| 10.09.2024 | 1,26 | 1,28 | 1,19 | 1,27 | 0,79% | 5.652.103,00 |
| 09.09.2024 | 1,25 | 1,30 | 1,25 | 1,26 | 0,80% | 4.648.368,00 |
| 06.09.2024 | 1,28 | 1,31 | 1,25 | 1,25 | -1,57% | 4.162.385,00 |
| 05.09.2024 | 1,28 | 1,30 | 1,25 | 1,27 | -0,78% | 5.500.426,00 |
| 04.09.2024 | 1,27 | 1,33 | 1,25 | 1,28 | 0,00% | 3.661.594,00 |
| 03.09.2024 | 1,25 | 1,31 | 1,24 | 1,28 | 2,40% | 4.155.445,00 |
| 30.08.2024 | 1,29 | 1,32 | 1,24 | 1,25 | -4,58% | 5.129.648,00 |
| 29.08.2024 | 1,24 | 1,32 | 1,22 | 1,31 | 5,65% | 5.010.843,00 |
| 28.08.2024 | 1,39 | 1,41 | 1,21 | 1,24 | -8,82% | 9.225.750,00 |
| 27.08.2024 | 1,43 | 1,44 | 1,34 | 1,36 | -4,90% | 4.240.650,00 |
| 26.08.2024 | 1,49 | 1,50 | 1,41 | 1,43 | -3,38% | 4.041.015,00 |
| 23.08.2024 | 1,44 | 1,48 | 1,41 | 1,48 | 4,96% | 6.658.073,00 |
| 22.08.2024 | 1,50 | 1,51 | 1,40 | 1,41 | -2,76% | 9.061.486,00 |
| 21.08.2024 | 1,30 | 1,48 | 1,28 | 1,45 | 14,17% | 12.713.516,00 |
| 20.08.2024 | 1,33 | 1,36 | 1,27 | 1,27 | -4,51% | 5.064.655,00 |
| 19.08.2024 | 1,28 | 1,35 | 1,24 | 1,33 | 6,40% | 8.492.481,00 |
| 16.08.2024 | 1,25 | 1,27 | 1,22 | 1,25 | 0,00% | 3.641.572,00 |
| 15.08.2024 | 1,22 | 1,28 | 1,20 | 1,25 | 3,31% | 5.156.956,00 |
| 14.08.2024 | 1,20 | 1,22 | 1,19 | 1,21 | 0,00% | 2.243.215,00 |
| 13.08.2024 | 1,20 | 1,21 | 1,19 | 1,21 | 1,68% | 2.787.720,00 |
| 12.08.2024 | 1,18 | 1,20 | 1,16 | 1,19 | 1,71% | 3.180.442,00 |
| 09.08.2024 | 1,20 | 1,21 | 1,15 | 1,17 | -2,50% | 4.036.845,00 |
| 08.08.2024 | 1,13 | 1,21 | 1,11 | 1,20 | 10,09% | 4.692.201,00 |
| 07.08.2024 | 1,12 | 1,16 | 1,09 | 1,09 | 0,00% | 3.310.220,00 |
| 06.08.2024 | 1,10 | 1,12 | 1,08 | 1,09 | 0,93% | 2.720.861,00 |
| 05.08.2024 | 1,05 | 1,11 | 1,03 | 1,08 | -1,82% | 4.282.926,00 |
| 02.08.2024 | 1,11 | 1,14 | 1,10 | 1,10 | -3,51% | 3.171.831,00 |
| 01.08.2024 | 1,24 | 1,24 | 1,13 | 1,14 | -5,79% | 5.070.468,00 |
| 31.07.2024 | 1,20 | 1,26 | 1,19 | 1,21 | 0,83% | 4.651.637,00 |
| 30.07.2024 | 1,18 | 1,22 | 1,15 | 1,20 | 0,84% | 3.081.685,00 |
| 29.07.2024 | 1,22 | 1,24 | 1,19 | 1,19 | -4,80% | 2.853.636,00 |
| 26.07.2024 | 1,24 | 1,26 | 1,20 | 1,25 | 1,63% | 2.407.608,00 |
| 25.07.2024 | 1,19 | 1,25 | 1,19 | 1,23 | 3,36% | 3.589.784,00 |
| 24.07.2024 | 1,25 | 1,26 | 1,19 | 1,19 | -5,56% | 3.481.967,00 |
| 23.07.2024 | 1,21 | 1,27 | 1,21 | 1,26 | 3,28% | 3.195.194,00 |
| 22.07.2024 | 1,20 | 1,22 | 1,17 | 1,22 | 3,39% | 4.392.990,00 |
| 19.07.2024 | 1,20 | 1,21 | 1,18 | 1,18 | -1,67% | 2.600.590,00 |
| 18.07.2024 | 1,26 | 1,26 | 1,19 | 1,20 | -4,76% | 4.401.815,00 |
| 17.07.2024 | 1,28 | 1,31 | 1,24 | 1,26 | -3,08% | 4.873.326,00 |
| 16.07.2024 | 1,34 | 1,35 | 1,28 | 1,30 | -2,26% | 5.536.495,00 |
| 15.07.2024 | 1,27 | 1,34 | 1,25 | 1,33 | 3,10% | 4.201.693,00 |
| 12.07.2024 | 1,30 | 1,31 | 1,25 | 1,29 | -3,01% | 5.911.377,00 |
| 11.07.2024 | 1,30 | 1,34 | 1,27 | 1,33 | 4,72% | 5.927.565,00 |
| 10.07.2024 | 1,28 | 1,30 | 1,25 | 1,27 | -1,55% | 3.374.500,00 |
| 09.07.2024 | 1,32 | 1,32 | 1,25 | 1,29 | -1,53% | 3.784.605,00 |
| 08.07.2024 | 1,28 | 1,32 | 1,22 | 1,31 | 7,38% | 10.125.052,00 |
| 05.07.2024 | 1,18 | 1,23 | 1,14 | 1,22 | 10,91% | 8.820.322,00 |
| 03.07.2024 | 1,10 | 1,12 | 1,09 | 1,10 | 0,92% | 2.040.434,00 |
| 02.07.2024 | 1,08 | 1,11 | 1,07 | 1,09 | 1,87% | 2.077.011,00 |
| 01.07.2024 | 1,11 | 1,14 | 1,07 | 1,07 | -4,46% | 3.322.253,00 |
| 28.06.2024 | 1,13 | 1,13 | 1,09 | 1,12 | 0,90% | 8.423.192,00 |
| 27.06.2024 | 1,07 | 1,11 | 1,07 | 1,11 | 4,72% | 2.207.151,00 |
| 26.06.2024 | 1,05 | 1,08 | 1,05 | 1,06 | 0,95% | 2.314.632,00 |
| 25.06.2024 | 1,05 | 1,08 | 1,05 | 1,05 | -0,94% | 2.294.883,00 |
| 24.06.2024 | 1,05 | 1,08 | 1,05 | 1,06 | 1,92% | 2.074.585,00 |
| 21.06.2024 | 1,08 | 1,10 | 1,03 | 1,04 | -3,70% | 5.063.077,00 |
| 20.06.2024 | 1,03 | 1,10 | 1,03 | 1,08 | 3,85% | 3.032.975,00 |
| 18.06.2024 | 1,02 | 1,05 | 1,01 | 1,04 | 0,97% | 4.215.144,00 |
| 17.06.2024 | 1,08 | 1,09 | 1,03 | 1,03 | -4,63% | 3.757.470,00 |
| 14.06.2024 | 1,08 | 1,10 | 1,08 | 1,08 | -1,82% | 2.018.803,00 |