1,014€
-2,36%
Echtzeit-Aktienkurs Globalstar
Bid:
Ask:
Aktienkurse zur Globalstar Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.06.2024 | 1,04 | 1,06 | 1,01 | 1,01 | -2,36% | - |
13.06.2024 | 1,05 | 1,05 | 1,02 | 1,04 | -1,14% | - |
12.06.2024 | 1,04 | 1,07 | 1,03 | 1,05 | 0,67% | - |
11.06.2024 | 0,98 | 1,05 | 0,98 | 1,04 | 6,43% | - |
10.06.2024 | 1,01 | 1,08 | 0,98 | 0,98 | -3,30% | - |
07.06.2024 | 1,00 | 1,02 | 0,97 | 1,01 | 1,76% | - |
06.06.2024 | 1,02 | 1,03 | 1,00 | 1,00 | -1,97% | - |
05.06.2024 | 1,02 | 1,03 | 1,01 | 1,02 | -0,78% | - |
04.06.2024 | 1,02 | 1,04 | 1,01 | 1,02 | 0,00% | - |
03.06.2024 | 1,01 | 1,05 | 1,01 | 1,02 | 1,49% | - |
31.05.2024 | 1,05 | 1,06 | 1,00 | 1,01 | -3,72% | - |
30.05.2024 | 1,02 | 1,07 | 1,02 | 1,05 | 2,49% | - |
29.05.2024 | 1,01 | 1,05 | 1,01 | 1,02 | 1,49% | - |
28.05.2024 | 1,04 | 1,10 | 1,00 | 1,01 | -3,22% | - |
27.05.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,43% | - |
24.05.2024 | 1,00 | 1,08 | 0,98 | 1,04 | 3,29% | 800,00 |
23.05.2024 | 1,05 | 1,06 | 0,98 | 1,00 | -4,29% | 115,00 |
22.05.2024 | 1,07 | 1,09 | 1,05 | 1,05 | -2,28% | - |
21.05.2024 | 1,10 | 1,11 | 1,05 | 1,07 | -2,72% | - |
20.05.2024 | 1,11 | 1,13 | 1,10 | 1,10 | -0,72% | - |
17.05.2024 | 1,13 | 1,15 | 1,11 | 1,11 | -1,42% | - |
16.05.2024 | 1,14 | 1,16 | 1,08 | 1,13 | -1,44% | - |
15.05.2024 | 1,11 | 1,14 | 1,09 | 1,14 | 2,74% | - |
14.05.2024 | 1,09 | 1,12 | 1,07 | 1,11 | 2,20% | - |
13.05.2024 | 1,14 | 1,15 | 1,08 | 1,09 | -4,22% | - |
10.05.2024 | 1,13 | 1,16 | 1,09 | 1,14 | 0,40% | - |
09.05.2024 | 1,19 | 1,22 | 1,04 | 1,13 | -4,55% | - |
08.05.2024 | 1,20 | 1,24 | 1,18 | 1,19 | -1,41% | - |
07.05.2024 | 1,19 | 1,22 | 1,19 | 1,20 | 0,88% | - |
06.05.2024 | 1,19 | 1,23 | 1,17 | 1,19 | -0,04% | - |
03.05.2024 | 1,21 | 1,23 | 1,19 | 1,19 | -1,12% | - |
02.05.2024 | 1,21 | 1,25 | 1,20 | 1,21 | -0,49% | - |
30.04.2024 | 1,22 | 1,24 | 1,19 | 1,21 | -0,33% | - |
29.04.2024 | 1,21 | 1,24 | 1,20 | 1,22 | 0,58% | 80,00 |
26.04.2024 | 1,21 | 1,24 | 1,19 | 1,21 | 0,25% | - |
25.04.2024 | 1,21 | 1,22 | 1,19 | 1,21 | -0,25% | - |
24.04.2024 | 1,21 | 1,22 | 1,19 | 1,21 | 0,04% | - |
23.04.2024 | 1,18 | 1,22 | 1,18 | 1,21 | 2,72% | - |
22.04.2024 | 1,19 | 1,21 | 1,17 | 1,18 | -0,76% | - |
19.04.2024 | 1,18 | 1,21 | 1,15 | 1,19 | 0,64% | - |
18.04.2024 | 1,21 | 1,23 | 1,17 | 1,18 | -2,84% | - |
17.04.2024 | 1,22 | 1,24 | 1,20 | 1,21 | -0,45% | - |
16.04.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -1,49% | - |
15.04.2024 | 1,24 | 1,25 | 1,22 | 1,24 | 0,16% | - |
12.04.2024 | 1,24 | 1,27 | 1,23 | 1,24 | 0,08% | - |
11.04.2024 | 1,21 | 1,25 | 1,20 | 1,24 | 1,69% | - |
10.04.2024 | 1,26 | 1,27 | 1,20 | 1,21 | -3,42% | - |
09.04.2024 | 1,22 | 1,26 | 1,22 | 1,26 | 3,03% | - |
08.04.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -1,69% | 300,00 |
05.04.2024 | 1,23 | 1,26 | 1,21 | 1,24 | 0,77% | 200,00 |
04.04.2024 | 1,24 | 1,28 | 1,21 | 1,23 | -0,77% | - |
03.04.2024 | 1,26 | 1,28 | 1,22 | 1,24 | -1,35% | - |
02.04.2024 | 1,34 | 1,34 | 1,23 | 1,26 | -6,43% | - |
28.03.2024 | 1,28 | 1,37 | 1,27 | 1,35 | 5,49% | - |
27.03.2024 | 1,26 | 1,29 | 1,25 | 1,28 | 1,19% | - |
26.03.2024 | 1,29 | 1,32 | 1,25 | 1,26 | -1,95% | - |
25.03.2024 | 1,29 | 1,34 | 1,28 | 1,29 | 0,00% | - |
22.03.2024 | 1,29 | 1,33 | 1,28 | 1,29 | 0,00% | - |
21.03.2024 | 1,34 | 1,34 | 1,29 | 1,29 | -3,75% | 1.500,00 |
20.03.2024 | 1,25 | 1,36 | 1,22 | 1,34 | 7,23% | - |
19.03.2024 | 1,30 | 1,32 | 1,25 | 1,25 | -3,86% | - |
18.03.2024 | 1,37 | 1,37 | 1,28 | 1,30 | -5,13% | - |
15.03.2024 | 1,30 | 1,37 | 1,29 | 1,37 | 5,00% | 286,00 |
14.03.2024 | 1,32 | 1,38 | 1,28 | 1,30 | -1,14% | 25,00 |
13.03.2024 | 1,35 | 1,37 | 1,31 | 1,32 | -2,23% | - |
12.03.2024 | 1,31 | 1,36 | 1,28 | 1,35 | 3,07% | - |
11.03.2024 | 1,22 | 1,32 | 1,21 | 1,31 | 7,41% | 3,00 |
08.03.2024 | 1,20 | 1,27 | 1,19 | 1,22 | 1,67% | - |
07.03.2024 | 1,18 | 1,24 | 1,17 | 1,20 | 1,70% | - |
06.03.2024 | 1,23 | 1,32 | 1,15 | 1,18 | -4,47% | - |
05.03.2024 | 1,28 | 1,32 | 1,23 | 1,23 | -3,53% | - |
04.03.2024 | 1,37 | 1,39 | 1,27 | 1,28 | -6,59% | 1.000,00 |
01.03.2024 | 1,44 | 1,51 | 1,35 | 1,37 | -4,88% | - |
29.02.2024 | 1,34 | 1,44 | 1,34 | 1,44 | 7,49% | - |
28.02.2024 | 1,61 | 1,72 | 1,34 | 1,34 | -17,08% | 1.031,00 |
27.02.2024 | 1,54 | 1,62 | 1,52 | 1,61 | 4,89% | 247,00 |
26.02.2024 | 1,52 | 1,57 | 1,52 | 1,54 | 0,99% | 92,00 |
23.02.2024 | 1,50 | 1,54 | 1,48 | 1,52 | 1,67% | 48,00 |
22.02.2024 | 1,51 | 1,56 | 1,50 | 1,50 | -0,66% | 22,00 |
21.02.2024 | 1,60 | 1,63 | 1,51 | 1,51 | -5,64% | - |
20.02.2024 | 1,57 | 1,65 | 1,54 | 1,60 | 1,59% | 410,00 |
19.02.2024 | 1,58 | 1,58 | 1,57 | 1,57 | -0,32% | - |
16.02.2024 | 1,58 | 1,61 | 1,54 | 1,58 | 0,00% | 307,00 |
15.02.2024 | 1,57 | 1,61 | 1,54 | 1,58 | 0,32% | 375,00 |
14.02.2024 | 1,50 | 1,59 | 1,50 | 1,57 | 4,67% | 29,00 |
13.02.2024 | 1,60 | 1,61 | 1,49 | 1,50 | -5,96% | 703,00 |
12.02.2024 | 1,59 | 1,63 | 1,58 | 1,60 | 0,63% | 16,00 |
09.02.2024 | 1,53 | 1,59 | 1,53 | 1,59 | 3,59% | - |
08.02.2024 | 1,47 | 1,55 | 1,45 | 1,53 | 4,44% | - |
07.02.2024 | 1,52 | 1,55 | 1,47 | 1,47 | -3,30% | 14,00 |
06.02.2024 | 1,47 | 1,53 | 1,47 | 1,52 | 3,06% | - |
05.02.2024 | 1,49 | 1,52 | 1,47 | 1,47 | -1,34% | - |
02.02.2024 | 1,55 | 1,57 | 1,48 | 1,49 | -3,56% | - |
01.02.2024 | 1,49 | 1,56 | 1,47 | 1,55 | 3,69% | - |
31.01.2024 | 1,50 | 1,53 | 1,48 | 1,49 | -0,33% | 2,00 |
30.01.2024 | 1,55 | 1,58 | 1,49 | 1,50 | -3,55% | - |
29.01.2024 | 1,49 | 1,56 | 1,47 | 1,55 | 4,38% | - |
26.01.2024 | 1,51 | 1,54 | 1,49 | 1,49 | -1,33% | - |
25.01.2024 | 1,50 | 1,53 | 1,47 | 1,51 | 0,67% | 108,00 |
24.01.2024 | 1,56 | 1,57 | 1,47 | 1,50 | -3,86% | - |