21,100€
8,21%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 02.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 01.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 30.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 27.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 26.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 25.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 24.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 23.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 4,12% | - |
| 20.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -5,83% | - |
| 19.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 18.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 17.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 5,29% | - |
| 16.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 13.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 12.06.2025 | 18,80 | 19,00 | 18,80 | 19,00 | 1,06% | 35,00 |
| 11.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | - |
| 10.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 6,40% | - |
| 09.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 06.06.2025 | 17,40 | 17,70 | 17,40 | 17,70 | 4,12% | 30,00 |
| 05.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 04.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | - |
| 03.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 02.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 30.05.2025 | 16,40 | 16,40 | 16,20 | 16,20 | -4,14% | - |
| 29.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 28.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 27.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 26.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 23.05.2025 | 16,20 | 16,20 | 15,80 | 15,80 | -1,25% | - |
| 22.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | 66,00 |
| 21.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 20.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 19.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 16.05.2025 | 16,50 | 16,50 | 16,40 | 16,50 | -0,60% | - |
| 15.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 14.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | 14,00 |
| 13.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 12.05.2025 | 15,80 | 16,50 | 15,80 | 16,50 | -4,07% | 50,00 |
| 09.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -4,97% | - |
| 08.05.2025 | 17,80 | 18,10 | 17,80 | 18,10 | 4,02% | 1,00 |
| 07.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 06.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 05.05.2025 | 17,80 | 17,80 | 17,50 | 17,80 | 3,49% | 11,00 |
| 02.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 30.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 29.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 28.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 25.04.2025 | 17,10 | 17,10 | 16,90 | 16,90 | 1,81% | - |
| 24.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 23.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 22.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -4,09% | - |
| 17.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 16.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 15.04.2025 | 17,10 | 17,30 | 17,10 | 17,30 | 1,76% | - |
| 14.04.2025 | 17,10 | 17,10 | 17,00 | 17,00 | -1,16% | 14,00 |
| 11.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -4,97% | - |
| 10.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 11,04% | - |
| 09.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -5,23% | - |
| 08.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 3,61% | - |
| 07.04.2025 | 15,90 | 16,60 | 15,90 | 16,60 | -3,49% | 2,00 |
| 04.04.2025 | 17,50 | 17,60 | 17,20 | 17,20 | -6,01% | 500,00 |
| 03.04.2025 | 18,00 | 18,30 | 18,00 | 18,30 | -4,19% | 60,00 |
| 02.04.2025 | 19,00 | 19,10 | 19,00 | 19,10 | 0,00% | - |
| 01.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 31.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -5,34% | - |
| 28.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 27.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 26.03.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -1,62% | 4,00 |
| 25.03.2025 | 21,54 | 21,55 | 21,54 | 21,55 | 6,16% | - |
| 24.03.2025 | 20,26 | 20,30 | 20,26 | 20,30 | 2,92% | 66,00 |
| 21.03.2025 | 19,79 | 19,79 | 19,73 | 19,73 | -0,43% | 1,00 |
| 20.03.2025 | 19,81 | 19,81 | 19,81 | 19,81 | 0,33% | - |
| 19.03.2025 | 18,88 | 20,20 | 18,88 | 19,75 | 3,16% | 1,00 |
| 18.03.2025 | 19,72 | 19,72 | 19,10 | 19,14 | -2,69% | 966,00 |
| 17.03.2025 | 19,38 | 19,67 | 19,38 | 19,67 | 0,10% | - |
| 14.03.2025 | 19,66 | 19,66 | 19,35 | 19,65 | 0,82% | 153,00 |
| 13.03.2025 | 20,16 | 20,17 | 19,49 | 19,49 | -3,75% | 57,00 |
| 12.03.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 0,10% | - |
| 11.03.2025 | 19,98 | 20,23 | 19,68 | 20,23 | -5,51% | 205,00 |
| 10.03.2025 | 20,96 | 21,41 | 20,96 | 21,41 | 7,78% | 150,00 |
| 07.03.2025 | 20,56 | 20,56 | 19,87 | 19,87 | -4,95% | 3,00 |
| 06.03.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 2,25% | - |
| 05.03.2025 | 20,24 | 20,44 | 20,24 | 20,44 | 4,93% | 50,00 |
| 04.03.2025 | 19,81 | 19,82 | 19,48 | 19,48 | -4,65% | 500,00 |