17,100€
-0,58%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 17,10 | 17,30 | 16,75 | 17,10 | -0,58% | - |
| 04.06.2025 | 16,60 | 17,35 | 16,45 | 17,20 | 3,30% | - |
| 03.06.2025 | 16,20 | 16,75 | 16,05 | 16,65 | 2,78% | 61,00 |
| 02.06.2025 | 16,10 | 16,75 | 15,65 | 16,20 | -0,31% | - |
| 30.05.2025 | 16,55 | 16,55 | 15,95 | 16,25 | -1,22% | - |
| 29.05.2025 | 17,00 | 17,10 | 16,30 | 16,45 | -1,79% | - |
| 28.05.2025 | 16,85 | 17,05 | 16,45 | 16,75 | -0,59% | - |
| 27.05.2025 | 16,20 | 17,05 | 16,20 | 16,85 | 3,69% | - |
| 26.05.2025 | 16,15 | 16,25 | 16,15 | 16,25 | 1,25% | - |
| 23.05.2025 | 16,35 | 16,35 | 15,85 | 16,05 | -2,13% | - |
| 22.05.2025 | 16,10 | 16,45 | 15,95 | 16,40 | 1,55% | - |
| 21.05.2025 | 16,80 | 16,90 | 16,05 | 16,15 | -5,00% | - |
| 20.05.2025 | 16,20 | 17,15 | 16,15 | 17,00 | 3,98% | - |
| 19.05.2025 | 16,15 | 16,35 | 15,75 | 16,35 | -1,80% | - |
| 16.05.2025 | 16,60 | 16,95 | 16,40 | 16,65 | 0,00% | - |
| 15.05.2025 | 16,80 | 16,85 | 16,35 | 16,65 | -0,30% | - |
| 14.05.2025 | 16,90 | 17,20 | 16,55 | 16,70 | -1,18% | - |
| 13.05.2025 | 17,30 | 17,55 | 16,70 | 16,90 | -1,46% | - |
| 12.05.2025 | 15,95 | 17,20 | 15,95 | 17,15 | 9,58% | - |
| 09.05.2025 | 17,20 | 17,50 | 15,35 | 15,65 | -13,06% | - |
| 08.05.2025 | 17,90 | 18,45 | 17,50 | 18,00 | 1,12% | - |
| 07.05.2025 | 17,55 | 18,25 | 17,50 | 17,80 | 2,01% | - |
| 06.05.2025 | 17,55 | 17,65 | 17,20 | 17,45 | -0,57% | - |
| 05.05.2025 | 17,80 | 17,95 | 17,45 | 17,55 | -2,77% | 5,00 |
| 02.05.2025 | 17,35 | 18,25 | 17,10 | 18,05 | 6,49% | - |
| 30.04.2025 | 17,25 | 17,35 | 16,50 | 16,95 | -1,74% | - |
| 29.04.2025 | 17,30 | 17,45 | 17,05 | 17,25 | 0,00% | 30,00 |
| 28.04.2025 | 17,20 | 17,70 | 16,95 | 17,25 | 0,00% | - |
| 25.04.2025 | 17,20 | 17,35 | 16,80 | 17,25 | 0,58% | - |
| 24.04.2025 | 16,75 | 17,25 | 16,40 | 17,15 | 1,78% | 4.000,00 |
| 23.04.2025 | 16,90 | 17,75 | 16,80 | 16,85 | 1,20% | - |
| 22.04.2025 | 16,50 | 17,10 | 16,45 | 16,65 | -3,48% | - |
| 17.04.2025 | 17,25 | 17,35 | 16,85 | 17,25 | 1,17% | - |
| 16.04.2025 | 17,20 | 17,40 | 16,65 | 17,05 | -2,29% | - |
| 15.04.2025 | 17,20 | 17,75 | 17,15 | 17,45 | 1,45% | - |
| 14.04.2025 | 17,30 | 17,90 | 16,75 | 17,20 | 0,00% | - |
| 11.04.2025 | 17,30 | 17,40 | 16,45 | 17,20 | 0,00% | - |
| 10.04.2025 | 18,25 | 18,30 | 16,80 | 17,20 | -6,01% | 15,00 |
| 09.04.2025 | 16,40 | 18,80 | 16,15 | 18,30 | 8,61% | - |
| 08.04.2025 | 17,30 | 18,05 | 16,50 | 16,85 | -1,46% | - |
| 07.04.2025 | 16,15 | 18,25 | 15,45 | 17,10 | 0,29% | - |
| 04.04.2025 | 17,70 | 17,90 | 16,40 | 17,05 | -4,21% | 1.700,00 |
| 03.04.2025 | 18,25 | 18,55 | 17,20 | 17,80 | -7,29% | - |
| 02.04.2025 | 19,15 | 19,50 | 18,65 | 19,20 | 0,00% | - |
| 01.04.2025 | 19,25 | 19,75 | 18,85 | 19,20 | -0,44% | - |
| 31.03.2025 | 19,63 | 19,66 | 18,79 | 19,29 | -1,28% | - |
| 28.03.2025 | 20,83 | 20,89 | 19,36 | 19,54 | -6,15% | - |
| 27.03.2025 | 21,43 | 21,58 | 20,71 | 20,82 | -2,23% | - |
| 26.03.2025 | 21,48 | 21,73 | 21,08 | 21,29 | 0,28% | - |
| 25.03.2025 | 21,69 | 21,80 | 21,23 | 21,23 | -1,80% | - |
| 24.03.2025 | 20,42 | 21,74 | 20,39 | 21,62 | 5,51% | - |
| 21.03.2025 | 19,94 | 20,86 | 19,51 | 20,49 | 3,65% | - |
| 20.03.2025 | 19,96 | 20,51 | 19,76 | 19,77 | 0,78% | - |
| 19.03.2025 | 19,03 | 20,17 | 18,99 | 19,62 | 2,75% | - |
| 18.03.2025 | 19,86 | 19,93 | 18,78 | 19,09 | -4,13% | - |
| 17.03.2025 | 19,54 | 20,08 | 19,17 | 19,91 | 0,61% | - |
| 14.03.2025 | 19,82 | 20,22 | 19,47 | 19,79 | -0,33% | - |
| 13.03.2025 | 20,35 | 20,43 | 19,33 | 19,86 | -1,66% | - |
| 12.03.2025 | 20,38 | 20,96 | 19,75 | 20,19 | 1,38% | - |
| 11.03.2025 | 20,12 | 20,49 | 19,42 | 19,92 | -0,26% | - |
| 10.03.2025 | 21,13 | 21,21 | 19,61 | 19,97 | -6,20% | - |
| 07.03.2025 | 20,71 | 21,32 | 19,84 | 21,29 | 2,41% | 7,00 |
| 06.03.2025 | 21,05 | 21,29 | 20,40 | 20,79 | -2,83% | - |
| 05.03.2025 | 20,41 | 21,51 | 19,85 | 21,40 | 5,14% | - |
| 04.03.2025 | 20,00 | 20,73 | 18,86 | 20,35 | 2,11% | 6.000,00 |
| 03.03.2025 | 20,58 | 21,63 | 19,63 | 19,93 | -4,27% | - |
| 28.02.2025 | 19,00 | 21,03 | 16,99 | 20,82 | 0,43% | 498,00 |
| 27.02.2025 | 20,80 | 21,37 | 20,55 | 20,73 | -0,05% | - |
| 26.02.2025 | 18,69 | 20,85 | 18,66 | 20,74 | 11,48% | - |
| 25.02.2025 | 19,71 | 19,78 | 18,02 | 18,61 | -5,41% | 3.200,00 |
| 24.02.2025 | 19,82 | 20,12 | 19,07 | 19,67 | -0,37% | - |
| 21.02.2025 | 21,22 | 21,60 | 19,58 | 19,74 | -6,77% | - |
| 20.02.2025 | 21,97 | 22,02 | 20,48 | 21,18 | -4,67% | - |