51,500€
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 51,25 | 53,25 | 51,00 | 51,75 | -0,96% | - |
| 08.01.2026 | 52,75 | 55,25 | 51,25 | 52,25 | 0,00% | 4.750,00 |
| 07.01.2026 | 57,50 | 58,75 | 51,75 | 52,25 | -9,13% | 60,00 |
| 06.01.2026 | 54,50 | 57,75 | 53,25 | 57,50 | 4,07% | - |
| 05.01.2026 | 55,00 | 56,75 | 53,75 | 55,25 | 2,31% | - |
| 02.01.2026 | 52,00 | 54,75 | 51,25 | 54,00 | 6,40% | - |
| 30.12.2025 | 51,25 | 51,25 | 50,55 | 50,75 | -1,93% | - |
| 29.12.2025 | 53,50 | 54,50 | 51,75 | 51,75 | -5,48% | - |
| 23.12.2025 | 56,50 | 56,50 | 52,50 | 54,75 | -2,67% | - |
| 22.12.2025 | 54,00 | 57,50 | 54,00 | 56,25 | 6,64% | - |
| 19.12.2025 | 49,95 | 53,50 | 49,95 | 52,75 | 9,44% | - |
| 18.12.2025 | 47,90 | 50,75 | 47,80 | 48,20 | -8,19% | 100,00 |
| 17.12.2025 | 54,50 | 55,25 | 47,50 | 52,50 | -3,23% | 4,00 |
| 16.12.2025 | 58,50 | 58,50 | 53,25 | 54,25 | -7,66% | - |
| 15.12.2025 | 62,75 | 63,50 | 58,50 | 58,75 | -6,75% | - |
| 12.12.2025 | 63,25 | 63,75 | 60,50 | 63,00 | 5,00% | - |
| 11.12.2025 | 60,00 | 63,50 | 59,50 | 60,00 | 0,00% | 26,00 |
| 10.12.2025 | 58,25 | 61,75 | 58,00 | 60,00 | 0,42% | - |
| 09.12.2025 | 58,50 | 59,75 | 57,50 | 59,75 | 3,46% | - |
| 08.12.2025 | 59,00 | 60,00 | 57,25 | 57,75 | -2,94% | - |
| 05.12.2025 | 58,50 | 60,75 | 58,00 | 59,50 | 1,71% | 14,00 |
| 04.12.2025 | 56,00 | 59,00 | 55,25 | 58,50 | 5,41% | - |
| 03.12.2025 | 52,75 | 55,50 | 51,50 | 55,50 | 5,71% | - |
| 02.12.2025 | 52,00 | 53,50 | 51,25 | 52,50 | 1,94% | - |
| 01.12.2025 | 51,25 | 52,00 | 50,25 | 51,50 | -0,96% | - |
| 28.11.2025 | 52,25 | 53,25 | 51,25 | 52,00 | 0,00% | - |
| 27.11.2025 | 52,75 | 53,00 | 52,00 | 52,00 | 0,00% | - |
| 26.11.2025 | 52,50 | 54,00 | 51,75 | 52,00 | -1,42% | - |
| 25.11.2025 | 52,00 | 53,25 | 50,75 | 52,75 | 5,08% | - |
| 24.11.2025 | 49,40 | 50,90 | 49,10 | 50,20 | 2,24% | - |
| 21.11.2025 | 49,00 | 49,75 | 46,90 | 49,10 | 0,41% | 161,00 |
| 20.11.2025 | 51,50 | 53,75 | 48,80 | 48,90 | -5,51% | - |
| 19.11.2025 | 52,25 | 54,75 | 51,25 | 51,75 | 3,50% | - |
| 18.11.2025 | 51,25 | 53,25 | 49,30 | 50,00 | -2,91% | 200,00 |
| 17.11.2025 | 54,25 | 54,75 | 49,50 | 51,50 | -6,36% | 31,00 |
| 14.11.2025 | 54,25 | 56,00 | 51,50 | 55,00 | 3,77% | - |
| 13.11.2025 | 55,75 | 56,00 | 52,75 | 53,00 | -4,50% | - |
| 12.11.2025 | 51,75 | 56,50 | 51,75 | 55,50 | 9,90% | 379,00 |
| 11.11.2025 | 50,75 | 51,75 | 49,00 | 50,50 | 0,00% | - |
| 10.11.2025 | 44,60 | 52,25 | 44,60 | 50,50 | 19,39% | 243,00 |
| 07.11.2025 | 42,20 | 43,10 | 41,00 | 42,30 | 1,20% | - |
| 06.11.2025 | 44,20 | 44,80 | 41,30 | 41,80 | -5,22% | 250,00 |
| 05.11.2025 | 40,80 | 44,70 | 40,50 | 44,10 | 1,15% | - |
| 04.11.2025 | 43,40 | 43,60 | 40,80 | 43,60 | -1,13% | 40,00 |
| 03.11.2025 | 47,40 | 48,10 | 43,90 | 44,10 | -7,35% | - |
| 31.10.2025 | 44,40 | 48,50 | 42,40 | 47,60 | 7,94% | 100,00 |
| 30.10.2025 | 36,20 | 47,00 | 35,40 | 44,10 | 23,88% | 2,00 |
| 29.10.2025 | 36,10 | 36,90 | 35,30 | 35,60 | -1,39% | 823,00 |
| 28.10.2025 | 36,50 | 37,20 | 35,50 | 36,10 | -7,91% | - |
| 27.10.2025 | 39,40 | 39,90 | 35,70 | 39,20 | 0,51% | - |
| 24.10.2025 | 38,00 | 39,30 | 37,70 | 39,00 | 2,09% | - |
| 23.10.2025 | 36,60 | 40,30 | 36,20 | 38,20 | 7,61% | - |
| 22.10.2025 | 38,80 | 39,00 | 35,00 | 35,50 | -8,97% | - |
| 21.10.2025 | 38,20 | 40,10 | 37,60 | 39,00 | 1,83% | 150,00 |
| 20.10.2025 | 37,60 | 39,50 | 37,20 | 38,30 | 2,68% | - |
| 17.10.2025 | 37,30 | 38,70 | 36,30 | 37,30 | -1,58% | - |
| 16.10.2025 | 38,30 | 38,90 | 37,30 | 37,90 | -0,79% | - |
| 15.10.2025 | 37,40 | 39,70 | 37,30 | 38,20 | 2,69% | - |
| 14.10.2025 | 38,00 | 38,40 | 35,60 | 37,20 | -3,12% | 110,00 |
| 13.10.2025 | 38,30 | 39,50 | 37,80 | 38,40 | 2,40% | - |
| 10.10.2025 | 40,90 | 41,10 | 37,30 | 37,50 | -5,30% | - |
| 09.10.2025 | 39,30 | 41,10 | 38,80 | 39,60 | 1,02% | 5,00 |
| 08.10.2025 | 37,70 | 40,10 | 37,60 | 39,20 | 5,38% | - |
| 07.10.2025 | 38,40 | 39,40 | 36,40 | 37,20 | -2,62% | - |
| 06.10.2025 | 36,10 | 38,90 | 36,00 | 38,20 | 7,30% | - |
| 03.10.2025 | 34,60 | 35,90 | 33,90 | 35,60 | 3,49% | - |
| 02.10.2025 | 33,20 | 34,70 | 33,00 | 34,40 | 3,61% | - |
| 01.10.2025 | 30,70 | 33,40 | 30,20 | 33,20 | 7,44% | 2.000,00 |
| 30.09.2025 | 30,20 | 31,30 | 30,10 | 30,90 | 2,66% | - |
| 29.09.2025 | 29,30 | 31,20 | 29,30 | 30,10 | 2,73% | - |
| 26.09.2025 | 29,90 | 29,90 | 29,00 | 29,30 | -2,01% | - |
| 25.09.2025 | 30,40 | 30,50 | 29,10 | 29,90 | -1,64% | - |
| 24.09.2025 | 31,10 | 31,60 | 29,90 | 30,40 | -2,25% | - |
| 23.09.2025 | 30,60 | 31,90 | 30,30 | 31,10 | 1,30% | - |
| 22.09.2025 | 29,80 | 30,90 | 29,30 | 30,70 | 0,66% | 50,00 |
| 19.09.2025 | 29,50 | 30,70 | 29,30 | 30,50 | 4,10% | - |
| 18.09.2025 | 29,40 | 29,90 | 28,90 | 29,30 | 0,69% | - |
| 17.09.2025 | 27,20 | 29,30 | 26,70 | 29,10 | 8,18% | - |
| 16.09.2025 | 26,50 | 27,10 | 26,30 | 26,90 | 1,51% | - |
| 15.09.2025 | 25,70 | 26,50 | 25,10 | 26,50 | 3,11% | - |
| 12.09.2025 | 25,90 | 25,90 | 25,30 | 25,70 | -0,77% | - |
| 11.09.2025 | 27,00 | 27,60 | 25,90 | 25,90 | -9,44% | 5.516,00 |
| 10.09.2025 | 31,30 | 31,50 | 27,90 | 28,60 | -14,63% | - |
| 09.09.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 4,36% | - |
| 08.09.2025 | 26,90 | 32,30 | 26,90 | 32,10 | 20,22% | 333,00 |
| 05.09.2025 | 26,30 | 26,90 | 26,10 | 26,70 | 1,52% | - |
| 04.09.2025 | 26,20 | 26,50 | 25,70 | 26,30 | 1,54% | - |
| 03.09.2025 | 26,50 | 27,20 | 25,70 | 25,90 | -0,77% | - |
| 02.09.2025 | 25,70 | 26,60 | 24,90 | 26,10 | 1,56% | - |
| 01.09.2025 | 25,70 | 25,70 | 25,50 | 25,70 | 0,00% | - |
| 29.08.2025 | 24,50 | 25,70 | 24,10 | 25,70 | 4,47% | - |
| 28.08.2025 | 24,30 | 24,90 | 23,60 | 24,60 | 1,65% | - |
| 27.08.2025 | 24,30 | 24,90 | 24,10 | 24,20 | 0,83% | - |
| 26.08.2025 | 23,10 | 24,80 | 22,90 | 24,00 | 3,90% | - |
| 25.08.2025 | 22,80 | 23,30 | 22,50 | 23,10 | 1,76% | - |
| 22.08.2025 | 22,50 | 22,90 | 22,00 | 22,70 | 2,71% | - |
| 21.08.2025 | 21,50 | 22,30 | 21,10 | 22,10 | 3,76% | 22,00 |
| 20.08.2025 | 21,70 | 21,90 | 21,10 | 21,30 | -1,84% | - |
| 19.08.2025 | 22,50 | 22,80 | 21,60 | 21,70 | -3,98% | - |
| 18.08.2025 | 22,70 | 23,30 | 22,50 | 22,60 | -0,88% | - |