1,905€
7,30%
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 | 1,85 | 1,91 | 7,55% | - |
| 21.01.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,95% | - |
| 20.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -4,73% | - |
| 17.01.2025 | 1,77 | 1,88 | 1,77 | 1,88 | 4,27% | 2.400,00 |
| 16.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,15% | - |
| 15.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,46% | - |
| 14.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,50% | - |
| 13.01.2025 | 1,82 | 1,88 | 1,73 | 1,73 | -8,99% | 50,00 |
| 10.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,26% | - |
| 09.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -8,09% | - |
| 08.01.2025 | 2,03 | 2,07 | 2,03 | 2,07 | -1,95% | 148,00 |
| 07.01.2025 | 2,08 | 2,11 | 2,08 | 2,11 | -2,50% | 26.000,00 |
| 06.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,74% | 400,00 |
| 03.01.2025 | 2,07 | 2,13 | 2,07 | 2,12 | 6,15% | 370,00 |
| 02.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,72% | - |
| 30.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -2,16% | - |
| 27.12.2024 | 2,01 | 2,08 | 2,00 | 2,08 | 10,58% | 7.234,00 |
| 23.12.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 5,56% | - |
| 20.12.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,48% | - |
| 19.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,11% | - |
| 18.12.2024 | 1,77 | 1,77 | 1,76 | 1,76 | -8,44% | 2.000,00 |
| 17.12.2024 | 1,80 | 1,92 | 1,80 | 1,92 | 0,79% | 2.213,00 |
| 16.12.2024 | 1,82 | 1,91 | 1,82 | 1,91 | 0,74% | 250,00 |
| 13.12.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -9,82% | - |
| 12.12.2024 | 2,12 | 2,12 | 2,10 | 2,10 | -2,60% | - |
| 11.12.2024 | 2,24 | 2,28 | 2,15 | 2,15 | -12,73% | 5.450,00 |
| 10.12.2024 | 2,01 | 2,47 | 2,01 | 2,47 | 19,18% | 1.200,00 |
| 09.12.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -1,66% | - |
| 06.12.2024 | 1,92 | 2,11 | 1,92 | 2,11 | 9,81% | 400,00 |
| 05.12.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -8,67% | - |
| 04.12.2024 | 2,01 | 2,10 | 2,00 | 2,10 | 16,74% | 2.070,00 |
| 03.12.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -3,80% | - |
| 02.12.2024 | 1,84 | 1,87 | 1,84 | 1,87 | 2,41% | 2.000,00 |
| 29.11.2024 | 1,79 | 1,83 | 1,79 | 1,83 | 3,63% | 100,00 |
| 28.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -5,37% | - |
| 27.11.2024 | 1,70 | 1,88 | 1,70 | 1,86 | 5,14% | 800,00 |
| 26.11.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,23% | - |
| 25.11.2024 | 1,70 | 1,79 | 1,70 | 1,79 | 4,92% | 25.750,00 |
| 22.11.2024 | 1,66 | 1,71 | 1,66 | 1,71 | 3,22% | 7.050,00 |
| 21.11.2024 | 1,62 | 1,67 | 1,55 | 1,65 | 0,47% | - |
| 20.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,86% | 2.950,00 |
| 19.11.2024 | 1,56 | 1,63 | 1,56 | 1,63 | 3,06% | 400,00 |
| 18.11.2024 | 1,73 | 1,76 | 1,58 | 1,58 | -9,15% | 20.620,00 |
| 15.11.2024 | 1,82 | 1,82 | 1,74 | 1,74 | 9,55% | 11.300,00 |
| 14.11.2024 | 1,63 | 1,66 | 1,59 | 1,59 | -8,40% | 2.000,00 |
| 13.11.2024 | 1,74 | 1,77 | 1,74 | 1,74 | -7,31% | - |
| 12.11.2024 | 1,86 | 1,92 | 1,86 | 1,88 | -3,45% | 11.350,00 |
| 11.11.2024 | 1,78 | 1,97 | 1,76 | 1,94 | 6,24% | 12.800,00 |
| 08.11.2024 | 1,69 | 1,83 | 1,69 | 1,83 | 2,18% | 6.600,00 |
| 07.11.2024 | 1,70 | 1,79 | 1,65 | 1,79 | 3,65% | 1.900,00 |
| 06.11.2024 | 1,58 | 1,73 | 1,46 | 1,73 | 6,54% | 15.160,00 |
| 05.11.2024 | 1,63 | 1,76 | 1,60 | 1,62 | -3,74% | 5.650,00 |
| 04.11.2024 | 1,41 | 1,68 | 1,30 | 1,68 | 22,04% | 48.536,00 |
| 01.11.2024 | 0,96 | 1,38 | 0,96 | 1,38 | 42,90% | 74.006,00 |
| 31.10.2024 | 0,98 | 0,98 | 0,97 | 0,97 | -2,92% | - |
| 30.10.2024 | 1,03 | 1,03 | 0,99 | 0,99 | -3,12% | - |
| 29.10.2024 | 1,00 | 1,03 | 0,99 | 1,03 | 2,91% | - |
| 28.10.2024 | 0,98 | 1,00 | 0,98 | 1,00 | 5,50% | - |
| 25.10.2024 | 0,95 | 0,95 | 0,95 | 0,95 | 0,96% | - |
| 24.10.2024 | 0,96 | 0,96 | 0,94 | 0,94 | -5,55% | 10.530,00 |
| 23.10.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -4,34% | - |
| 22.10.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -4,78% | - |
| 21.10.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,55% | - |
| 18.10.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,11% | - |
| 17.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 1,12% | - |
| 16.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,19% | - |
| 15.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,09% | - |
| 14.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,48% | - |
| 11.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,82% | - |
| 10.10.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
| 09.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -2,55% | - |
| 08.10.2024 | 1,06 | 1,10 | 1,06 | 1,10 | 3,09% | 15.071,00 |
| 07.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,91% | - |
| 04.10.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,19% | - |
| 03.10.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -2,05% | - |
| 02.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -3,51% | - |
| 01.10.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 2,87% | - |
| 30.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 1,51% | - |
| 27.09.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -3,36% | - |
| 26.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 3,68% | - |
| 25.09.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,76% | - |
| 24.09.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -3,66% | - |
| 23.09.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,49% | - |
| 20.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,55% | - |
| 19.09.2024 | 1,07 | 1,08 | 1,07 | 1,08 | 2,17% | 22.200,00 |
| 18.09.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,47% | - |
| 17.09.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,96% | - |
| 16.09.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,10% | - |
| 13.09.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -4,57% | - |
| 12.09.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -3,10% | - |
| 11.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 10.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 09.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,36% | - |
| 06.09.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -1,92% | - |
| 05.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 04.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,63% | - |
| 03.09.2024 | 1,14 | 1,17 | 1,14 | 1,17 | 5,71% | 500,00 |
| 02.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -5,32% | - |
| 30.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 5,05% | - |
| 29.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -7,89% | - |