69,200€
-1,00%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 69,90 | 70,00 | 69,80 | 69,90 | -0,57% | - |
| 05.05.2026 | 70,20 | 70,60 | 69,40 | 70,30 | 0,86% | - |
| 04.05.2026 | 69,70 | 70,40 | 69,60 | 69,70 | -1,13% | - |
| 30.04.2026 | 70,40 | 70,80 | 69,20 | 70,50 | 1,29% | 150,00 |
| 29.04.2026 | 69,60 | 69,60 | 69,50 | 69,60 | -0,57% | - |
| 28.04.2026 | 69,90 | 70,00 | 69,80 | 70,00 | 0,14% | - |
| 27.04.2026 | 69,60 | 69,90 | 69,10 | 69,90 | -0,14% | - |
| 24.04.2026 | 69,30 | 70,10 | 68,90 | 70,00 | 1,01% | 6,00 |
| 23.04.2026 | 68,50 | 69,70 | 68,50 | 69,30 | -0,29% | 60,00 |
| 22.04.2026 | 68,50 | 69,50 | 67,70 | 69,50 | 1,76% | 110,00 |
| 21.04.2026 | 68,50 | 68,70 | 68,20 | 68,30 | 0,74% | 1,00 |
| 20.04.2026 | 67,60 | 67,80 | 67,50 | 67,80 | 0,15% | - |
| 17.04.2026 | 67,80 | 68,40 | 67,10 | 67,70 | -1,60% | 150,00 |
| 16.04.2026 | 67,90 | 68,80 | 67,70 | 68,80 | 1,33% | - |
| 15.04.2026 | 67,90 | 68,80 | 67,00 | 67,90 | -0,29% | 312,00 |
| 14.04.2026 | 71,60 | 74,20 | 66,30 | 68,10 | 9,13% | 3.591,00 |
| 13.04.2026 | 62,20 | 63,30 | 61,80 | 62,40 | -0,16% | 3,00 |
| 10.04.2026 | 62,70 | 65,50 | 61,60 | 62,50 | -1,42% | 200,00 |
| 09.04.2026 | 63,90 | 64,50 | 62,30 | 63,40 | -2,76% | 6,00 |
| 08.04.2026 | 65,70 | 67,10 | 65,10 | 65,20 | 4,65% | 4,00 |
| 07.04.2026 | 63,50 | 64,40 | 61,20 | 62,30 | -5,61% | - |
| 02.04.2026 | 67,00 | 68,00 | 64,75 | 66,00 | 9,54% | 5,00 |
| 01.04.2026 | 58,25 | 60,25 | 57,00 | 60,25 | 4,78% | - |
| 31.03.2026 | 54,50 | 58,75 | 54,25 | 57,50 | 2,22% | - |
| 30.03.2026 | 56,00 | 56,50 | 55,50 | 56,25 | 4,65% | - |
| 27.03.2026 | 53,75 | 55,25 | 51,00 | 53,75 | 0,47% | - |
| 26.03.2026 | 57,75 | 58,50 | 52,75 | 53,50 | -14,06% | 63,00 |
| 25.03.2026 | 53,25 | 64,25 | 53,00 | 62,25 | 19,71% | 284,00 |
| 24.03.2026 | 51,75 | 52,50 | 51,75 | 52,00 | 0,48% | - |
| 23.03.2026 | 50,25 | 52,75 | 49,90 | 51,75 | -3,72% | - |
| 20.03.2026 | 53,00 | 53,75 | 52,75 | 53,75 | 0,94% | - |
| 19.03.2026 | 50,75 | 53,75 | 49,90 | 53,25 | 6,50% | - |
| 18.03.2026 | 52,75 | 53,00 | 50,00 | 50,00 | -5,21% | 8,00 |
| 17.03.2026 | 51,25 | 53,25 | 51,25 | 52,75 | 2,93% | - |
| 16.03.2026 | 52,00 | 52,75 | 50,25 | 51,25 | 0,49% | 4,00 |
| 13.03.2026 | 49,60 | 52,25 | 49,40 | 51,00 | 3,45% | - |
| 12.03.2026 | 49,10 | 49,30 | 49,10 | 49,30 | -0,40% | - |
| 11.03.2026 | 50,75 | 51,25 | 49,40 | 49,50 | 1,43% | - |
| 10.03.2026 | 48,60 | 49,00 | 48,60 | 48,80 | 1,88% | - |
| 09.03.2026 | 48,10 | 48,50 | 46,40 | 47,90 | -3,43% | - |
| 06.03.2026 | 51,50 | 51,50 | 49,40 | 49,60 | -5,52% | - |
| 05.03.2026 | 52,50 | 52,75 | 52,50 | 52,50 | 1,45% | - |
| 04.03.2026 | 51,75 | 52,00 | 51,75 | 51,75 | 0,00% | - |
| 03.03.2026 | 52,00 | 53,25 | 50,60 | 51,75 | 4,76% | - |
| 02.03.2026 | 51,50 | 52,75 | 49,10 | 49,40 | -3,61% | 10,00 |
| 27.02.2026 | 49,30 | 52,75 | 47,50 | 51,25 | -4,65% | - |
| 26.02.2026 | 53,75 | 54,00 | 53,50 | 53,75 | 0,00% | - |
| 25.02.2026 | 53,00 | 55,25 | 53,00 | 53,75 | 0,00% | - |
| 24.02.2026 | 51,75 | 53,75 | 51,25 | 53,75 | 6,44% | 16,00 |
| 23.02.2026 | 50,50 | 50,75 | 50,50 | 50,50 | 0,70% | - |
| 20.02.2026 | 50,65 | 50,65 | 50,15 | 50,15 | 0,91% | - |
| 19.02.2026 | 50,05 | 50,25 | 49,20 | 49,70 | -2,07% | - |
| 18.02.2026 | 49,95 | 50,75 | 49,20 | 50,75 | 1,91% | 5,00 |
| 17.02.2026 | 50,75 | 51,25 | 48,80 | 49,80 | -2,35% | 4,00 |
| 16.02.2026 | 50,75 | 51,00 | 50,75 | 51,00 | 2,62% | - |
| 13.02.2026 | 49,60 | 49,70 | 49,60 | 49,70 | 4,19% | - |
| 12.02.2026 | 49,50 | 50,05 | 46,90 | 47,70 | -3,83% | 4,00 |
| 11.02.2026 | 49,50 | 49,60 | 49,50 | 49,60 | -2,27% | - |
| 10.02.2026 | 49,30 | 50,75 | 48,10 | 50,75 | 2,53% | - |
| 09.02.2026 | 48,80 | 50,25 | 47,90 | 49,50 | 3,13% | 13,00 |
| 06.02.2026 | 45,30 | 48,00 | 45,30 | 48,00 | 2,78% | 11,00 |
| 05.02.2026 | 49,50 | 49,60 | 46,40 | 46,70 | -8,88% | - |
| 04.02.2026 | 52,50 | 52,75 | 51,00 | 51,25 | -1,91% | - |
| 03.02.2026 | 51,50 | 53,25 | 50,25 | 52,25 | 2,75% | 458,00 |
| 02.02.2026 | 52,00 | 52,25 | 50,70 | 50,85 | -2,68% | - |
| 30.01.2026 | 54,00 | 57,25 | 51,75 | 52,25 | -3,69% | - |
| 29.01.2026 | 56,75 | 57,50 | 52,25 | 54,25 | 1,40% | 4,00 |
| 28.01.2026 | 53,00 | 53,50 | 53,00 | 53,50 | 0,47% | - |
| 27.01.2026 | 51,00 | 53,25 | 50,75 | 53,25 | 0,95% | 27,00 |
| 26.01.2026 | 54,25 | 55,25 | 52,25 | 52,75 | -5,38% | 2,00 |
| 23.01.2026 | 55,75 | 56,75 | 54,75 | 55,75 | 6,70% | 4,00 |
| 22.01.2026 | 52,25 | 53,00 | 51,75 | 52,25 | 0,00% | - |
| 21.01.2026 | 51,25 | 52,25 | 49,30 | 52,25 | 3,88% | 1,00 |
| 20.01.2026 | 50,30 | 50,30 | 49,95 | 50,30 | 1,00% | - |
| 19.01.2026 | 51,25 | 51,50 | 49,50 | 49,80 | -8,62% | 8,00 |
| 16.01.2026 | 54,75 | 54,75 | 54,25 | 54,50 | 0,46% | - |
| 15.01.2026 | 54,50 | 55,50 | 53,25 | 54,25 | -1,81% | 7,00 |
| 14.01.2026 | 55,50 | 55,50 | 55,00 | 55,25 | -1,78% | - |
| 13.01.2026 | 54,75 | 56,25 | 53,75 | 56,25 | 9,76% | 8,00 |
| 12.01.2026 | 51,25 | 51,25 | 51,00 | 51,25 | -0,49% | 15,00 |
| 09.01.2026 | 51,50 | 51,50 | 51,25 | 51,50 | 0,00% | - |
| 08.01.2026 | 52,25 | 55,25 | 51,25 | 51,50 | -10,82% | 2,00 |
| 07.01.2026 | 58,00 | 58,00 | 57,75 | 57,75 | 2,67% | - |
| 06.01.2026 | 54,75 | 56,75 | 53,25 | 56,25 | -0,88% | - |
| 05.01.2026 | 55,00 | 56,75 | 53,75 | 56,75 | 8,10% | 2,00 |
| 02.01.2026 | 52,75 | 52,75 | 52,25 | 52,50 | 4,37% | - |
| 30.12.2025 | 51,25 | 51,25 | 50,30 | 50,30 | -5,98% | 7,00 |
| 29.12.2025 | 53,50 | 53,75 | 53,25 | 53,50 | -1,38% | - |
| 23.12.2025 | 56,50 | 56,50 | 52,25 | 54,25 | 1,40% | 2,00 |
| 22.12.2025 | 53,75 | 53,75 | 53,50 | 53,50 | 0,47% | - |
| 19.12.2025 | 49,95 | 53,75 | 49,95 | 53,25 | 7,14% | - |
| 18.12.2025 | 47,90 | 50,75 | 47,60 | 49,70 | 3,33% | - |
| 17.12.2025 | 54,50 | 55,25 | 47,90 | 48,10 | -17,42% | 13,00 |
| 16.12.2025 | 58,25 | 58,25 | 58,25 | 58,25 | -7,17% | 10,00 |
| 15.12.2025 | 62,50 | 62,75 | 62,50 | 62,75 | -1,57% | 51,00 |
| 12.12.2025 | 63,25 | 63,75 | 60,75 | 63,75 | 2,00% | - |
| 11.12.2025 | 59,75 | 63,25 | 59,50 | 62,50 | 4,60% | - |
| 10.12.2025 | 58,50 | 60,25 | 58,00 | 59,75 | 2,58% | - |
| 09.12.2025 | 58,25 | 59,25 | 57,75 | 58,25 | -3,72% | - |
| 08.12.2025 | 59,00 | 60,50 | 58,50 | 60,50 | 2,98% | 20,00 |