81,660$
-0,68%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 82,47 | 82,47 | 81,66 | 81,77 | -0,55% | 46.438,00 |
| 08.09.2026 | 82,25 | 82,40 | 81,84 | 82,22 | -0,15% | 457.840,00 |
| 04.09.2026 | 81,99 | 82,42 | 81,96 | 82,34 | 0,44% | 375.588,00 |
| 03.09.2026 | 81,58 | 82,00 | 81,22 | 81,98 | 0,63% | 357.988,00 |
| 02.09.2026 | 81,39 | 81,79 | 81,06 | 81,47 | 0,12% | 382.291,00 |
| 01.09.2026 | 81,03 | 81,60 | 81,02 | 81,37 | -0,22% | 811.950,00 |
| 31.08.2026 | 81,70 | 81,84 | 81,43 | 81,55 | -0,26% | 612.628,00 |
| 28.08.2026 | 82,16 | 82,46 | 81,65 | 81,76 | -0,35% | 925.905,00 |
| 27.08.2026 | 81,79 | 82,36 | 81,61 | 82,05 | 0,28% | 804.706,00 |
| 26.08.2026 | 82,02 | 82,20 | 81,54 | 81,82 | -0,26% | 697.596,00 |
| 25.08.2026 | 82,61 | 82,61 | 81,73 | 82,03 | -0,10% | 709.962,00 |
| 24.08.2026 | 82,06 | 82,68 | 82,00 | 82,11 | -0,30% | 496.956,00 |
| 21.08.2026 | 82,39 | 82,43 | 81,98 | 82,36 | 0,44% | 606.901,00 |
| 20.08.2026 | 82,30 | 82,54 | 81,93 | 82,00 | -0,56% | 686.731,00 |
| 19.08.2026 | 83,09 | 83,14 | 82,29 | 82,46 | -0,52% | 1.068.132,00 |
| 18.08.2026 | 82,27 | 83,07 | 82,27 | 82,89 | -0,17% | 607.596,00 |
| 17.08.2026 | 82,50 | 83,08 | 82,50 | 83,03 | 0,78% | 752.109,00 |
| 14.08.2026 | 82,70 | 82,73 | 81,84 | 82,39 | -0,27% | 609.283,00 |
| 13.08.2026 | 83,01 | 83,44 | 82,42 | 82,61 | -0,73% | 693.302,00 |
| 12.08.2026 | 83,95 | 83,95 | 82,91 | 83,22 | -0,41% | 739.715,00 |
| 11.08.2026 | 83,79 | 83,90 | 83,29 | 83,56 | -0,30% | 724.415,00 |
| 10.08.2026 | 83,17 | 84,03 | 83,04 | 83,82 | 0,50% | 613.872,00 |
| 07.08.2026 | 83,00 | 83,78 | 82,84 | 83,40 | 0,19% | 1.030.804,00 |
| 06.08.2026 | 83,24 | 83,56 | 83,16 | 83,24 | -0,25% | 815.121,00 |
| 05.08.2026 | 83,47 | 83,76 | 83,07 | 83,45 | -0,29% | 913.353,00 |
| 04.08.2026 | 83,43 | 84,00 | 83,34 | 83,69 | -0,58% | 871.824,00 |
| 03.08.2026 | 83,12 | 84,85 | 83,12 | 84,18 | 0,96% | 1.854.707,00 |
| 31.07.2026 | 81,23 | 83,54 | 81,00 | 83,38 | 4,11% | 2.283.437,00 |
| 30.07.2026 | 79,59 | 80,21 | 79,25 | 80,09 | 1,93% | 1.511.605,00 |
| 29.07.2026 | 79,20 | 79,65 | 78,53 | 78,57 | -0,59% | 1.051.666,00 |
| 28.07.2026 | 79,03 | 79,26 | 78,36 | 79,04 | 0,01% | 1.064.225,00 |
| 27.07.2026 | 79,25 | 79,34 | 78,80 | 79,03 | 0,13% | 840.746,00 |
| 24.07.2026 | 79,44 | 79,44 | 78,65 | 78,93 | -0,33% | 1.180.931,00 |
| 23.07.2026 | 79,20 | 79,87 | 78,97 | 79,19 | -0,94% | 1.233.008,00 |
| 22.07.2026 | 79,85 | 79,99 | 79,55 | 79,94 | 0,09% | 542.542,00 |
| 21.07.2026 | 79,69 | 80,44 | 79,42 | 79,87 | 0,68% | 878.938,00 |
| 20.07.2026 | 79,58 | 79,84 | 79,07 | 79,33 | 0,19% | 1.032.328,00 |
| 17.07.2026 | 79,24 | 80,09 | 79,05 | 79,18 | -0,44% | 1.420.510,00 |
| 16.07.2026 | 80,30 | 80,72 | 79,43 | 79,53 | -1,24% | 1.372.582,00 |
| 15.07.2026 | 80,25 | 80,75 | 80,10 | 80,53 | 0,47% | 879.642,00 |
| 14.07.2026 | 80,25 | 80,25 | 79,74 | 80,15 | 0,40% | 734.978,00 |
| 13.07.2026 | 79,79 | 80,46 | 79,74 | 79,83 | -0,32% | 818.685,00 |
| 10.07.2026 | 80,17 | 80,69 | 79,81 | 80,09 | 0,09% | 547.528,00 |
| 09.07.2026 | 80,21 | 80,31 | 79,72 | 80,02 | 0,22% | 472.175,00 |
| 08.07.2026 | 79,82 | 79,96 | 79,25 | 79,85 | -0,33% | 1.039.296,00 |
| 07.07.2026 | 80,41 | 80,50 | 79,56 | 80,11 | -0,11% | 976.916,00 |
| 06.07.2026 | 80,50 | 80,50 | 79,96 | 80,20 | -0,24% | 702.128,00 |
| 02.07.2026 | 81,12 | 81,34 | 79,74 | 80,39 | -0,70% | 1.219.587,00 |
| 01.07.2026 | 81,40 | 81,78 | 80,82 | 80,96 | -0,41% | 1.065.286,00 |
| 30.06.2026 | 81,00 | 81,48 | 80,57 | 81,29 | 0,20% | 831.240,00 |
| 29.06.2026 | 80,58 | 81,20 | 80,20 | 81,13 | 1,10% | 1.070.906,00 |
| 26.06.2026 | 79,95 | 80,39 | 79,54 | 80,25 | 0,38% | 6.788.341,00 |
| 25.06.2026 | 80,03 | 80,13 | 78,84 | 79,95 | -0,24% | 1.743.134,00 |
| 24.06.2026 | 79,90 | 80,45 | 79,70 | 80,14 | 0,29% | 1.071.364,00 |
| 23.06.2026 | 79,27 | 80,33 | 79,00 | 79,91 | 0,13% | 940.562,00 |
| 22.06.2026 | 80,21 | 80,34 | 79,65 | 79,81 | -0,75% | 1.334.762,00 |
| 18.06.2026 | 80,44 | 80,87 | 79,60 | 80,41 | 0,50% | 1.358.852,00 |
| 17.06.2026 | 80,00 | 80,27 | 79,56 | 80,01 | 0,33% | 1.718.448,00 |
| 16.06.2026 | 81,54 | 81,78 | 79,50 | 79,75 | -2,47% | 3.881.618,00 |
| 15.06.2026 | 81,89 | 82,42 | 80,81 | 81,77 | 0,75% | 1.347.126,00 |
| 12.06.2026 | 81,90 | 81,90 | 80,25 | 81,16 | 0,06% | 1.119.753,00 |
| 11.06.2026 | 80,63 | 81,41 | 80,39 | 81,11 | 1,00% | 1.509.064,00 |
| 10.06.2026 | 80,55 | 81,32 | 80,19 | 80,31 | -0,86% | 1.289.218,00 |
| 09.06.2026 | 81,90 | 82,00 | 79,85 | 81,01 | -0,22% | 1.656.934,00 |
| 08.06.2026 | 81,82 | 81,99 | 80,86 | 81,19 | -0,37% | 1.015.188,00 |
| 05.06.2026 | 82,54 | 82,70 | 80,95 | 81,49 | -1,40% | 1.646.508,00 |
| 04.06.2026 | 81,83 | 82,99 | 81,68 | 82,65 | 1,29% | 1.106.347,00 |
| 03.06.2026 | 82,45 | 82,71 | 81,50 | 81,60 | -1,26% | 1.638.102,00 |
| 02.06.2026 | 82,52 | 82,97 | 81,96 | 82,64 | 0,18% | 1.332.744,00 |
| 01.06.2026 | 83,60 | 84,00 | 82,48 | 82,49 | -2,04% | 1.043.275,00 |
| 29.05.2026 | 83,81 | 84,42 | 83,13 | 84,21 | -0,26% | 1.371.854,00 |
| 28.05.2026 | 84,30 | 84,70 | 83,85 | 84,43 | 0,15% | 1.011.337,00 |
| 27.05.2026 | 83,94 | 84,67 | 83,66 | 84,30 | 0,85% | 1.606.420,00 |
| 26.05.2026 | 83,32 | 84,22 | 83,32 | 83,59 | 0,71% | 1.496.206,00 |
| 22.05.2026 | 82,99 | 83,15 | 82,62 | 83,00 | 0,35% | 751.458,00 |
| 21.05.2026 | 82,19 | 83,09 | 82,11 | 82,71 | 0,32% | 863.052,00 |
| 20.05.2026 | 81,80 | 82,57 | 81,78 | 82,45 | 0,82% | 933.973,00 |
| 19.05.2026 | 81,55 | 82,08 | 80,78 | 81,78 | 0,09% | 1.625.716,00 |
| 18.05.2026 | 81,85 | 82,40 | 81,25 | 81,71 | -0,33% | 1.857.233,00 |
| 15.05.2026 | 81,87 | 82,20 | 81,56 | 81,98 | -0,12% | 1.116.164,00 |
| 14.05.2026 | 82,36 | 82,76 | 81,95 | 82,08 | -0,30% | 1.105.436,00 |
| 13.05.2026 | 82,75 | 82,89 | 82,11 | 82,33 | -0,41% | 1.164.197,00 |
| 12.05.2026 | 81,96 | 83,00 | 81,53 | 82,67 | 0,51% | 1.144.051,00 |
| 11.05.2026 | 81,96 | 82,42 | 81,55 | 82,25 | 0,19% | 1.201.221,00 |
| 08.05.2026 | 81,48 | 82,15 | 81,41 | 82,09 | 0,75% | 930.466,00 |
| 07.05.2026 | 82,24 | 82,27 | 81,17 | 81,48 | -0,60% | 1.663.823,00 |
| 06.05.2026 | 82,00 | 82,30 | 81,77 | 81,97 | 0,12% | 1.223.978,00 |
| 05.05.2026 | 82,00 | 82,37 | 81,51 | 81,87 | 0,50% | 1.170.494,00 |
| 04.05.2026 | 81,92 | 82,64 | 81,32 | 81,46 | -0,29% | 935.541,00 |
| 01.05.2026 | 82,05 | 82,85 | 80,81 | 81,70 | -0,73% | 1.739.838,00 |
| 30.04.2026 | 82,35 | 82,55 | 81,09 | 82,30 | 0,82% | 1.695.984,00 |
| 29.04.2026 | 81,25 | 81,92 | 81,13 | 81,63 | 0,43% | 979.717,00 |
| 28.04.2026 | 81,25 | 81,69 | 81,06 | 81,28 | -0,76% | 1.212.972,00 |
| 27.04.2026 | 81,90 | 82,00 | 81,00 | 81,90 | 0,11% | 1.179.595,00 |
| 24.04.2026 | 81,90 | 82,10 | 81,17 | 81,81 | 0,64% | 1.352.356,00 |
| 23.04.2026 | 81,37 | 81,58 | 80,43 | 81,29 | -0,06% | 1.477.896,00 |
| 22.04.2026 | 80,67 | 81,36 | 80,07 | 81,34 | 1,23% | 1.658.639,00 |
| 21.04.2026 | 80,52 | 80,75 | 79,88 | 80,35 | -0,01% | 1.402.415,00 |
| 20.04.2026 | 79,90 | 80,37 | 79,62 | 80,36 | 0,42% | 2.133.795,00 |
| 17.04.2026 | 80,25 | 80,80 | 79,76 | 80,02 | -0,01% | 1.991.314,00 |