1,606€
-4,58%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,65 | 1,76 | 1,53 | 1,61 | -4,60% | 4.650,00 |
| 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% | - |
| 28.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | - |
| 27.08.2024 | 1,28 | 1,28 | 1,20 | 1,20 | -9,65% | 20.100,00 |
| 26.08.2024 | 1,35 | 1,36 | 1,33 | 1,33 | 5,99% | 17.200,00 |
| 23.08.2024 | 1,28 | 1,28 | 1,24 | 1,25 | -10,76% | 5.025,00 |
| 22.08.2024 | 1,29 | 1,40 | 1,29 | 1,40 | 7,10% | 3.250,00 |
| 21.08.2024 | 1,14 | 1,31 | 1,14 | 1,31 | 9,81% | 19.250,00 |
| 20.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 5,11% | - |
| 19.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -4,70% | - |
| 16.08.2024 | 1,13 | 1,19 | 1,13 | 1,19 | 9,57% | 300,00 |
| 15.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 2,07% | - |
| 14.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,09% | - |
| 13.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,81% | - |
| 12.08.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -4,03% | - |
| 09.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 8,77% | - |
| 08.08.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -0,50% | - |
| 07.08.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 2,54% | - |
| 06.08.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -2,09% | - |
| 05.08.2024 | 1,01 | 1,01 | 1,00 | 1,00 | -4,11% | 2.000,00 |
| 02.08.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -5,25% | - |
| 01.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,47% | - |
| 31.07.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,37% | - |
| 30.07.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -4,24% | - |
| 29.07.2024 | 1,16 | 1,16 | 1,13 | 1,13 | 1,07% | 120,00 |
| 26.07.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 6,86% | - |
| 25.07.2024 | 1,09 | 1,09 | 1,05 | 1,05 | -6,80% | 1.200,00 |
| 24.07.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -3,89% | 1.070,00 |
| 23.07.2024 | 1,12 | 1,17 | 1,12 | 1,17 | 3,63% | 10.260,00 |
| 22.07.2024 | 1,14 | 1,14 | 1,10 | 1,13 | 1,53% | 3.200,00 |
| 19.07.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 0,45% | 8.888,00 |
| 18.07.2024 | 1,15 | 1,15 | 1,11 | 1,11 | -7,12% | 24.605,00 |
| 17.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,69% | - |
| 16.07.2024 | 1,20 | 1,23 | 1,20 | 1,23 | 0,08% | 3.700,00 |
| 15.07.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -2,00% | - |
| 12.07.2024 | 1,27 | 1,30 | 1,19 | 1,25 | 5,66% | 4.600,00 |
| 11.07.2024 | 1,17 | 1,22 | 1,17 | 1,18 | 0,00% | 3.750,00 |
| 10.07.2024 | 1,17 | 1,22 | 1,17 | 1,18 | -2,63% | 3.555,00 |
| 09.07.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 2,70% | - |
| 08.07.2024 | 1,20 | 1,20 | 1,16 | 1,18 | 2,34% | 15.400,00 |
| 05.07.2024 | 1,16 | 1,18 | 1,08 | 1,16 | 6,20% | 36.189,00 |
| 04.07.2024 | 1,00 | 1,09 | 1,00 | 1,09 | 7,99% | 1.000,00 |
| 03.07.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 2,75% | - |
| 02.07.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -3,44% | - |
| 01.07.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -0,68% | - |
| 28.06.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 4,49% | - |
| 27.06.2024 | 0,98 | 0,98 | 0,98 | 0,98 | 0,82% | - |
| 26.06.2024 | 0,97 | 0,97 | 0,97 | 0,97 | -0,61% | - |
| 25.06.2024 | 0,98 | 0,98 | 0,98 | 0,98 | 2,20% | - |
| 24.06.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -3,92% | - |
| 21.06.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 5,74% | - |
| 20.06.2024 | 0,94 | 0,94 | 0,94 | 0,94 | 3,41% | - |
| 19.06.2024 | 0,91 | 0,91 | 0,91 | 0,91 | -4,71% | - |