29,800€
1,71%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.08.2025 | 23,70 | 23,70 | 22,60 | 22,80 | -1,30% | - |
| 14.08.2025 | 23,30 | 23,70 | 22,60 | 23,10 | -1,70% | - |
| 13.08.2025 | 24,10 | 24,40 | 23,10 | 23,50 | -2,49% | - |
| 12.08.2025 | 24,30 | 25,10 | 23,90 | 24,10 | -0,82% | - |
| 11.08.2025 | 24,50 | 24,80 | 24,00 | 24,30 | -0,41% | 120,00 |
| 08.08.2025 | 22,70 | 26,30 | 22,20 | 24,40 | 12,44% | 2.050,00 |
| 07.08.2025 | 23,00 | 23,30 | 21,20 | 21,70 | -3,56% | 1.000,00 |
| 06.08.2025 | 21,60 | 22,50 | 21,30 | 22,50 | 4,65% | 345,00 |
| 05.08.2025 | 21,30 | 21,70 | 21,10 | 21,50 | 2,87% | - |
| 04.08.2025 | 19,95 | 21,00 | 19,95 | 20,90 | 4,50% | - |
| 01.08.2025 | 20,30 | 20,50 | 19,35 | 20,00 | -2,44% | 800,00 |
| 31.07.2025 | 20,70 | 21,00 | 20,40 | 20,50 | -0,97% | - |
| 30.07.2025 | 20,70 | 21,00 | 20,50 | 20,70 | 0,00% | - |
| 29.07.2025 | 21,70 | 21,70 | 20,50 | 20,70 | -3,27% | 132,00 |
| 28.07.2025 | 21,20 | 21,50 | 20,90 | 21,40 | 2,39% | - |
| 25.07.2025 | 21,30 | 21,70 | 20,70 | 20,90 | -1,42% | - |
| 24.07.2025 | 22,10 | 22,30 | 21,00 | 21,20 | -4,07% | - |
| 23.07.2025 | 22,10 | 22,70 | 21,70 | 22,10 | 0,00% | - |
| 22.07.2025 | 22,30 | 22,50 | 21,80 | 22,10 | -0,90% | - |
| 21.07.2025 | 24,10 | 24,30 | 22,10 | 22,30 | -6,30% | - |
| 18.07.2025 | 24,40 | 24,60 | 23,80 | 23,80 | 0,85% | 1.000,00 |
| 17.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 16.07.2025 | 23,60 | 23,80 | 23,60 | 23,60 | 0,00% | 12,00 |
| 15.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 14.07.2025 | 23,00 | 23,60 | 23,00 | 23,60 | 1,72% | - |
| 11.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 10.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 09.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 08.07.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 8,57% | - |
| 07.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 04.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 03.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 02.07.2025 | 19,60 | 20,20 | 19,60 | 20,20 | 1,51% | 30,00 |
| 01.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 30.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 27.06.2025 | 20,00 | 20,00 | 19,90 | 19,90 | 0,51% | - |
| 26.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 25.06.2025 | 20,40 | 20,40 | 19,80 | 19,80 | -2,94% | - |
| 24.06.2025 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 23.06.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 6,81% | - |
| 20.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 19.06.2025 | 20,60 | 20,60 | 19,50 | 19,50 | -5,34% | - |
| 18.06.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 3,00% | - |
| 17.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 5,82% | - |
| 16.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 13.06.2025 | 18,60 | 19,00 | 18,60 | 18,90 | -0,53% | - |
| 12.06.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 0,53% | - |
| 11.06.2025 | 18,90 | 19,00 | 18,90 | 18,90 | -1,56% | - |
| 10.06.2025 | 18,40 | 19,20 | 18,40 | 19,20 | 4,92% | - |
| 09.06.2025 | 17,30 | 18,30 | 17,30 | 18,30 | 4,57% | 4.000,00 |
| 06.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 05.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,01% | - |
| 04.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 03.06.2025 | 16,10 | 16,30 | 16,10 | 16,30 | 1,24% | 61,00 |
| 02.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 30.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 29.05.2025 | 17,00 | 17,00 | 16,20 | 16,20 | -2,99% | - |
| 28.05.2025 | 16,80 | 16,80 | 16,70 | 16,70 | 0,60% | - |
| 27.05.2025 | 16,20 | 16,60 | 16,20 | 16,60 | 2,47% | - |
| 26.05.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 1,25% | - |
| 23.05.2025 | 16,30 | 16,30 | 16,00 | 16,00 | -1,84% | - |
| 22.05.2025 | 16,10 | 16,30 | 16,10 | 16,30 | 1,88% | - |
| 21.05.2025 | 16,80 | 16,80 | 16,00 | 16,00 | -5,33% | - |
| 20.05.2025 | 16,20 | 16,90 | 16,20 | 16,90 | 3,68% | - |
| 19.05.2025 | 16,10 | 16,30 | 16,10 | 16,30 | -1,81% | - |
| 16.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 15.05.2025 | 16,70 | 16,70 | 16,60 | 16,60 | 0,00% | - |
| 14.05.2025 | 16,80 | 16,80 | 16,60 | 16,60 | -1,19% | - |
| 13.05.2025 | 17,20 | 17,20 | 16,80 | 16,80 | 5,66% | - |
| 12.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -7,56% | - |
| 09.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -4,97% | - |
| 08.05.2025 | 17,80 | 18,10 | 17,80 | 18,10 | 2,26% | - |
| 07.05.2025 | 17,50 | 17,70 | 17,50 | 17,70 | 1,14% | - |
| 06.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 05.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | 2,00 |