1,556$
3,04%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 22,42 | 22,65 | 20,48 | 20,67 | -7,14% | 864.190,00 |
| 20.02.2025 | 22,87 | 23,00 | 21,41 | 22,26 | -3,26% | 1.048.985,00 |
| 19.02.2025 | 22,37 | 23,48 | 22,13 | 23,01 | 3,23% | 1.037.787,00 |
| 18.02.2025 | 22,66 | 23,49 | 22,15 | 22,29 | -1,63% | 817.633,00 |
| 14.02.2025 | 21,95 | 23,05 | 21,88 | 22,66 | 2,53% | 859.795,00 |
| 13.02.2025 | 21,64 | 22,10 | 20,85 | 22,10 | 4,94% | 914.194,00 |
| 12.02.2025 | 23,51 | 23,60 | 21,04 | 21,06 | 1.250,00% | 1.627.401,00 |
| 11.02.2025 | 1,54 | 1,70 | 1,52 | 1,56 | 0,00% | 32.605.225,00 |
| 10.02.2025 | 1,54 | 1,70 | 1,52 | 1,56 | 3,31% | 32.605.225,00 |
| 07.02.2025 | 1,60 | 1,61 | 1,48 | 1,51 | -5,63% | 19.107.248,00 |
| 06.02.2025 | 1,58 | 1,66 | 1,58 | 1,60 | 1,27% | 11.958.804,00 |
| 05.02.2025 | 1,53 | 1,59 | 1,51 | 1,58 | 2,60% | 9.164.846,00 |
| 04.02.2025 | 1,51 | 1,58 | 1,50 | 1,54 | 2,67% | 9.386.182,00 |
| 03.02.2025 | 1,45 | 1,53 | 1,42 | 1,50 | -1,96% | 9.839.531,00 |
| 31.01.2025 | 1,48 | 1,59 | 1,45 | 1,53 | 3,38% | 14.908.329,00 |
| 30.01.2025 | 1,57 | 1,58 | 1,45 | 1,48 | -5,73% | 15.842.936,00 |
| 29.01.2025 | 1,46 | 1,62 | 1,29 | 1,57 | -17,80% | 64.453.079,00 |
| 28.01.2025 | 1,88 | 1,92 | 1,83 | 1,91 | 4,95% | 7.181.694,00 |
| 27.01.2025 | 1,94 | 1,96 | 1,80 | 1,82 | -8,08% | 11.980.936,00 |
| 24.01.2025 | 1,91 | 2,04 | 1,91 | 1,98 | 4,21% | 9.601.771,00 |
| 23.01.2025 | 1,90 | 1,94 | 1,85 | 1,90 | -2,06% | 8.442.134,00 |
| 22.01.2025 | 1,98 | 1,98 | 1,88 | 1,94 | -1,52% | 9.244.360,00 |
| 21.01.2025 | 1,93 | 1,98 | 1,82 | 1,97 | 4,23% | 12.606.778,00 |
| 17.01.2025 | 1,90 | 1,94 | 1,86 | 1,89 | 1,61% | 6.724.991,00 |
| 16.01.2025 | 1,87 | 1,88 | 1,82 | 1,86 | 0,00% | 6.072.541,00 |
| 15.01.2025 | 1,89 | 1,93 | 1,84 | 1,86 | 2,20% | 8.217.582,00 |
| 14.01.2025 | 1,88 | 1,89 | 1,81 | 1,82 | 1,11% | 6.716.458,00 |
| 13.01.2025 | 1,85 | 1,92 | 1,79 | 1,80 | -4,76% | 10.993.459,00 |
| 10.01.2025 | 1,95 | 1,96 | 1,87 | 1,89 | -4,55% | 11.034.107,00 |
| 08.01.2025 | 2,05 | 2,10 | 1,95 | 1,98 | -7,48% | 19.229.139,00 |
| 07.01.2025 | 2,19 | 2,25 | 2,10 | 2,14 | -2,28% | 16.904.335,00 |
| 06.01.2025 | 2,26 | 2,34 | 2,14 | 2,19 | -0,45% | 21.848.530,00 |
| 03.01.2025 | 2,13 | 2,30 | 2,12 | 2,20 | 3,77% | 19.185.382,00 |
| 02.01.2025 | 2,09 | 2,22 | 2,08 | 2,12 | 2,42% | 14.204.761,00 |
| 31.12.2024 | 2,22 | 2,24 | 2,06 | 2,07 | -4,61% | 13.542.722,00 |
| 30.12.2024 | 2,12 | 2,22 | 2,01 | 2,17 | 0,93% | 20.198.188,00 |
| 27.12.2024 | 2,11 | 2,23 | 2,03 | 2,15 | 0,94% | 20.154.092,00 |
| 26.12.2024 | 1,99 | 2,15 | 1,97 | 2,13 | 8,12% | 18.741.545,00 |
| 24.12.2024 | 1,97 | 2,00 | 1,90 | 1,97 | 2,07% | 5.631.519,00 |
| 23.12.2024 | 1,98 | 2,00 | 1,90 | 1,93 | -1,03% | 9.846.415,00 |
| 20.12.2024 | 1,86 | 2,01 | 1,83 | 1,95 | 3,72% | 15.797.201,00 |
| 19.12.2024 | 1,93 | 1,97 | 1,82 | 1,88 | 1,62% | 11.622.661,00 |
| 18.12.2024 | 1,92 | 2,08 | 1,83 | 1,85 | -2,63% | 23.022.200,00 |
| 17.12.2024 | 1,93 | 1,96 | 1,86 | 1,90 | -2,56% | 11.857.413,00 |
| 16.12.2024 | 1,99 | 1,99 | 1,90 | 1,95 | 0,00% | 15.037.739,00 |
| 13.12.2024 | 2,01 | 2,03 | 1,85 | 1,95 | -2,50% | 21.621.135,00 |
| 12.12.2024 | 2,22 | 2,31 | 1,98 | 2,00 | -9,91% | 27.381.633,00 |
| 11.12.2024 | 2,38 | 2,44 | 2,18 | 2,22 | -3,06% | 37.194.131,00 |
| 10.12.2024 | 2,12 | 2,74 | 2,05 | 2,29 | 8,53% | 77.996.924,00 |
| 09.12.2024 | 2,24 | 2,33 | 2,09 | 2,11 | -4,52% | 21.461.327,00 |
| 06.12.2024 | 2,13 | 2,24 | 2,12 | 2,21 | 7,28% | 22.330.465,00 |
| 05.12.2024 | 2,08 | 2,11 | 2,00 | 2,06 | -1,44% | 13.381.578,00 |
| 04.12.2024 | 2,16 | 2,29 | 2,07 | 2,09 | -0,48% | 30.506.369,00 |
| 03.12.2024 | 1,91 | 2,22 | 1,89 | 2,10 | 8,81% | 25.802.338,00 |
| 02.12.2024 | 1,96 | 1,96 | 1,85 | 1,93 | -1,03% | 9.716.553,00 |
| 29.11.2024 | 1,95 | 2,02 | 1,93 | 1,95 | 2,63% | 7.904.812,00 |
| 27.11.2024 | 1,80 | 1,97 | 1,80 | 1,90 | 4,40% | 13.025.337,00 |
| 26.11.2024 | 1,89 | 1,89 | 1,77 | 1,82 | -2,67% | 8.074.075,00 |
| 25.11.2024 | 1,81 | 1,91 | 1,81 | 1,87 | 4,47% | 13.814.407,00 |
| 22.11.2024 | 1,75 | 1,84 | 1,74 | 1,79 | 1,13% | 9.437.082,00 |
| 21.11.2024 | 1,64 | 1,79 | 1,64 | 1,77 | 3,51% | 11.138.482,00 |
| 20.11.2024 | 1,76 | 1,78 | 1,70 | 1,71 | -1,72% | 7.369.668,00 |
| 19.11.2024 | 1,63 | 1,77 | 1,62 | 1,74 | 1,75% | 11.911.460,00 |
| 18.11.2024 | 1,83 | 1,86 | 1,64 | 1,71 | -5,00% | 22.137.238,00 |
| 15.11.2024 | 1,92 | 1,92 | 1,80 | 1,80 | -4,76% | 11.740.509,00 |
| 14.11.2024 | 1,74 | 1,92 | 1,72 | 1,89 | 8,00% | 24.091.346,00 |
| 13.11.2024 | 1,89 | 1,92 | 1,73 | 1,75 | -7,89% | 26.336.425,00 |
| 12.11.2024 | 1,97 | 2,11 | 1,86 | 1,90 | -5,47% | 28.102.254,00 |
| 11.11.2024 | 1,97 | 2,13 | 1,93 | 2,01 | 1,52% | 41.011.541,00 |
| 08.11.2024 | 1,90 | 2,00 | 1,83 | 1,98 | 7,03% | 50.474.608,00 |
| 07.11.2024 | 1,90 | 2,00 | 1,80 | 1,85 | -0,54% | 53.977.334,00 |
| 06.11.2024 | 1,73 | 1,90 | 1,66 | 1,86 | 6,29% | 40.885.387,00 |
| 05.11.2024 | 1,82 | 1,89 | 1,66 | 1,75 | -3,85% | 51.592.505,00 |
| 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 |