1,865€
2,56%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,82 | 1,92 | 1,75 | 1,87 | 2,56% | - |
| 19.12.2024 | 1,78 | 1,89 | 1,76 | 1,82 | 2,16% | 22,00 |
| 18.12.2024 | 1,82 | 1,98 | 1,74 | 1,78 | -2,01% | 50,00 |
| 17.12.2024 | 1,84 | 1,92 | 1,78 | 1,82 | -1,36% | - |
| 16.12.2024 | 1,85 | 1,91 | 1,80 | 1,84 | -0,62% | 2.000,00 |
| 13.12.2024 | 1,90 | 1,96 | 1,78 | 1,85 | -2,47% | 1.500,00 |
| 12.12.2024 | 2,11 | 2,20 | 1,89 | 1,90 | -9,97% | - |
| 11.12.2024 | 2,16 | 2,33 | 2,08 | 2,11 | -2,34% | - |
| 10.12.2024 | 1,99 | 2,59 | 1,96 | 2,16 | 8,81% | 11.133,00 |
| 09.12.2024 | 2,09 | 2,19 | 1,99 | 1,99 | -4,89% | - |
| 06.12.2024 | 1,94 | 2,12 | 1,92 | 2,09 | 7,49% | 540,00 |
| 05.12.2024 | 1,98 | 2,02 | 1,90 | 1,94 | -2,04% | 250,00 |
| 04.12.2024 | 2,02 | 2,17 | 1,97 | 1,98 | -1,98% | - |
| 03.12.2024 | 1,84 | 2,12 | 1,78 | 2,02 | 9,77% | - |
| 02.12.2024 | 1,83 | 1,94 | 1,77 | 1,84 | 0,63% | 11.200,00 |
| 29.11.2024 | 1,80 | 1,90 | 1,79 | 1,83 | 2,03% | 265,00 |
| 28.11.2024 | 1,80 | 1,82 | 1,79 | 1,80 | -0,47% | - |
| 27.11.2024 | 1,73 | 1,86 | 1,69 | 1,80 | 4,13% | 1.000,00 |
| 26.11.2024 | 1,80 | 1,82 | 1,70 | 1,73 | -3,59% | - |
| 25.11.2024 | 1,71 | 1,82 | 1,68 | 1,80 | 4,81% | 11.500,00 |
| 22.11.2024 | 1,68 | 1,76 | 1,67 | 1,71 | 2,33% | - |
| 21.11.2024 | 1,63 | 1,69 | 1,55 | 1,68 | 2,92% | - |
| 20.11.2024 | 1,65 | 1,69 | 1,61 | 1,63 | -1,21% | - |
| 19.11.2024 | 1,62 | 1,66 | 1,49 | 1,65 | 1,51% | 496,00 |
| 18.11.2024 | 1,72 | 1,83 | 1,58 | 1,62 | -5,89% | 3.000,00 |
| 15.11.2024 | 1,80 | 1,83 | 1,71 | 1,72 | -4,30% | 266,00 |
| 14.11.2024 | 1,66 | 1,82 | 1,59 | 1,80 | 8,39% | 99,00 |
| 13.11.2024 | 1,78 | 1,81 | 1,64 | 1,66 | -6,84% | - |
| 12.11.2024 | 1,89 | 1,98 | 1,76 | 1,78 | -5,66% | 234,00 |
| 11.11.2024 | 1,81 | 1,99 | 1,75 | 1,89 | 4,50% | 1.008,00 |
| 08.11.2024 | 1,82 | 1,95 | 1,65 | 1,81 | 2,12% | 690,00 |
| 07.11.2024 | 1,71 | 1,85 | 1,63 | 1,77 | 3,96% | 9.130,00 |
| 06.11.2024 | 1,60 | 1,76 | 1,44 | 1,71 | 6,73% | - |
| 05.11.2024 | 1,69 | 1,73 | 1,53 | 1,60 | -5,22% | 1.000,00 |
| 04.11.2024 | 1,37 | 1,69 | 1,30 | 1,69 | 23,84% | 20.185,00 |
| 01.11.2024 | 0,97 | 1,64 | 0,97 | 1,36 | 40,31% | 6.672,00 |
| 31.10.2024 | 1,00 | 1,01 | 0,96 | 0,97 | -2,90% | - |
| 30.10.2024 | 1,05 | 1,07 | 0,99 | 1,00 | -4,81% | 20,00 |
| 29.10.2024 | 1,01 | 1,05 | 1,01 | 1,05 | 3,60% | - |
| 28.10.2024 | 0,96 | 1,03 | 0,95 | 1,01 | 5,08% | - |
| 25.10.2024 | 0,96 | 1,00 | 0,94 | 0,96 | 0,73% | - |
| 24.10.2024 | 0,98 | 1,02 | 0,93 | 0,96 | -2,20% | 20.000,00 |
| 23.10.2024 | 1,01 | 1,02 | 0,98 | 0,98 | -3,07% | 3.000,00 |
| 22.10.2024 | 1,03 | 1,06 | 1,01 | 1,01 | -2,13% | 516,00 |
| 21.10.2024 | 1,10 | 1,12 | 1,02 | 1,03 | -6,23% | - |
| 18.10.2024 | 1,12 | 1,13 | 1,09 | 1,10 | -2,00% | - |
| 17.10.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 1,13% | - |
| 16.10.2024 | 1,09 | 1,13 | 1,07 | 1,11 | 1,98% | - |
| 15.10.2024 | 1,09 | 1,10 | 1,07 | 1,09 | 0,18% | - |
| 14.10.2024 | 1,09 | 1,11 | 1,07 | 1,09 | -0,64% | 39,00 |
| 11.10.2024 | 1,09 | 1,10 | 1,08 | 1,09 | -0,05% | - |
| 10.10.2024 | 1,11 | 1,11 | 1,08 | 1,09 | -1,57% | - |
| 09.10.2024 | 1,09 | 1,12 | 1,09 | 1,11 | 2,02% | - |
| 08.10.2024 | 1,06 | 1,10 | 1,06 | 1,09 | 2,59% | - |
| 07.10.2024 | 1,09 | 1,10 | 1,06 | 1,06 | -2,48% | - |
| 04.10.2024 | 1,07 | 1,10 | 1,06 | 1,09 | 2,11% | - |
| 03.10.2024 | 1,06 | 1,08 | 1,06 | 1,07 | 0,19% | - |
| 02.10.2024 | 1,07 | 1,10 | 1,06 | 1,06 | -0,51% | - |
| 01.10.2024 | 1,11 | 1,14 | 1,07 | 1,07 | -3,52% | - |
| 30.09.2024 | 1,10 | 1,13 | 1,08 | 1,11 | 1,09% | - |
| 27.09.2024 | 1,08 | 1,11 | 1,07 | 1,10 | 1,76% | - |
| 26.09.2024 | 1,09 | 1,14 | 1,08 | 1,08 | -1,28% | - |
| 25.09.2024 | 1,06 | 1,11 | 1,06 | 1,09 | 2,97% | - |
| 24.09.2024 | 1,07 | 1,09 | 1,05 | 1,06 | -0,52% | 1.000,00 |
| 23.09.2024 | 1,10 | 1,12 | 1,06 | 1,07 | -2,87% | - |
| 20.09.2024 | 1,09 | 1,12 | 1,07 | 1,10 | 0,78% | 300,00 |
| 19.09.2024 | 1,07 | 1,10 | 1,07 | 1,09 | 1,97% | - |
| 18.09.2024 | 1,06 | 1,10 | 1,05 | 1,07 | 0,90% | - |
| 17.09.2024 | 1,07 | 1,12 | 1,05 | 1,06 | -1,44% | - |
| 16.09.2024 | 1,05 | 1,08 | 1,05 | 1,07 | 2,14% | - |
| 13.09.2024 | 1,06 | 1,10 | 1,05 | 1,05 | -0,99% | - |
| 12.09.2024 | 1,11 | 1,11 | 1,06 | 1,06 | -4,50% | - |
| 11.09.2024 | 1,15 | 1,16 | 1,10 | 1,11 | -3,09% | - |
| 10.09.2024 | 1,15 | 1,16 | 1,08 | 1,15 | 0,09% | - |
| 09.09.2024 | 1,14 | 1,17 | 1,13 | 1,15 | 0,48% | - |
| 06.09.2024 | 1,15 | 1,18 | 1,13 | 1,14 | -0,65% | - |
| 05.09.2024 | 1,17 | 1,17 | 1,13 | 1,15 | -1,75% | - |
| 04.09.2024 | 1,16 | 1,20 | 1,14 | 1,17 | 1,21% | - |
| 03.09.2024 | 1,15 | 1,18 | 1,14 | 1,16 | 0,39% | 22,00 |
| 02.09.2024 | 1,14 | 1,16 | 1,13 | 1,15 | 1,28% | - |
| 30.08.2024 | 1,18 | 1,19 | 1,13 | 1,14 | -3,61% | 600,00 |
| 29.08.2024 | 1,11 | 1,19 | 1,10 | 1,18 | 6,03% | - |
| 28.08.2024 | 1,22 | 1,26 | 1,09 | 1,11 | -8,93% | - |
| 27.08.2024 | 1,28 | 1,31 | 1,20 | 1,22 | -4,42% | 73,00 |
| 26.08.2024 | 1,31 | 1,36 | 1,27 | 1,28 | -2,48% | 385,00 |
| 23.08.2024 | 1,29 | 1,32 | 1,26 | 1,31 | 1,59% | - |
| 22.08.2024 | 1,30 | 1,46 | 1,26 | 1,29 | -1,19% | 18.764,00 |
| 21.08.2024 | 1,15 | 1,32 | 1,13 | 1,30 | 13,78% | 1.300,00 |
| 20.08.2024 | 1,23 | 1,28 | 1,15 | 1,15 | -7,05% | 2.000,00 |
| 19.08.2024 | 1,13 | 1,23 | 1,13 | 1,23 | 9,16% | 1.303,00 |
| 16.08.2024 | 1,13 | 1,16 | 1,11 | 1,13 | 0,40% | - |
| 15.08.2024 | 1,10 | 1,16 | 1,10 | 1,13 | 1,99% | - |
| 14.08.2024 | 1,10 | 1,13 | 1,08 | 1,10 | 0,64% | - |
| 13.08.2024 | 1,08 | 1,11 | 1,08 | 1,10 | 1,11% | - |
| 12.08.2024 | 1,10 | 1,10 | 1,06 | 1,08 | 1,64% | - |
| 09.08.2024 | 1,10 | 1,11 | 1,00 | 1,07 | -2,56% | - |
| 08.08.2024 | 1,00 | 1,11 | 1,00 | 1,10 | 9,23% | - |
| 07.08.2024 | 1,02 | 1,06 | 0,99 | 1,00 | 0,00% | - |
| 06.08.2024 | 1,01 | 1,04 | 0,99 | 1,00 | -0,59% | - |
| 05.08.2024 | 1,01 | 1,04 | 0,93 | 1,01 | -0,44% | - |