38,300€
1,32%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 13.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | - |
| 10.10.2025 | 40,20 | 40,20 | 37,00 | 37,00 | -7,50% | 185,00 |
| 09.10.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 7,53% | 7,00 |
| 08.10.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -4,12% | - |
| 07.10.2025 | 37,80 | 38,80 | 37,80 | 38,80 | 4,30% | 10,00 |
| 06.10.2025 | 35,60 | 37,20 | 35,60 | 37,20 | 8,77% | 9,00 |
| 03.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 02.10.2025 | 32,80 | 34,40 | 32,80 | 33,80 | 5,62% | 43,00 |
| 01.10.2025 | 30,40 | 32,00 | 30,40 | 32,00 | 8,11% | 333,00 |
| 30.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 29.09.2025 | 28,80 | 29,60 | 28,80 | 29,60 | 1,37% | 20,00 |
| 26.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 25.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 24.09.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 23.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 22.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 19.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 18.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 7,46% | - |
| 17.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 16.09.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 4,80% | 70,00 |
| 15.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 12.09.2025 | 25,20 | 25,60 | 25,20 | 25,60 | -1,92% | 15,00 |
| 11.09.2025 | 27,00 | 27,60 | 26,10 | 26,10 | -3,33% | - |
| 10.09.2025 | 31,20 | 31,20 | 27,00 | 27,00 | -23,08% | 70,00 |
| 09.09.2025 | 33,30 | 35,20 | 32,30 | 35,10 | 13,59% | 63,00 |
| 08.09.2025 | 26,70 | 31,80 | 26,60 | 30,90 | 17,94% | 673,00 |
| 05.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 04.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 03.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 02.09.2025 | 25,60 | 26,60 | 25,60 | 26,60 | 3,10% | 165,00 |
| 01.09.2025 | 26,00 | 26,00 | 25,80 | 25,80 | 7,50% | 240,00 |
| 29.08.2025 | 24,60 | 24,60 | 24,00 | 24,00 | -0,83% | - |
| 28.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 27.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 26.08.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 5,41% | 500,00 |
| 25.08.2025 | 23,00 | 23,00 | 22,20 | 22,20 | -1,77% | 16,00 |
| 22.08.2025 | 22,00 | 22,60 | 22,00 | 22,60 | 1,80% | 200,00 |
| 21.08.2025 | 21,20 | 22,20 | 21,20 | 22,20 | 2,78% | 300,00 |
| 20.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 19.08.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -4,35% | 110,00 |
| 18.08.2025 | 22,80 | 23,00 | 22,80 | 23,00 | -1,71% | 200,00 |
| 15.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 14.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 13.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 12.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 11.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 08.08.2025 | 22,40 | 26,00 | 22,40 | 25,00 | 9,65% | 30,00 |
| 07.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 06.08.2025 | 21,60 | 22,60 | 21,60 | 22,40 | 6,67% | 105,00 |
| 05.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 5,53% | - |
| 04.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 01.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 31.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 30.07.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -2,86% | 250,00 |
| 29.07.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -2,78% | 9,00 |
| 28.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 500,00 |
| 25.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 24.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 23.07.2025 | 22,00 | 22,60 | 22,00 | 22,60 | 1,80% | 211,00 |
| 22.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -7,50% | - |
| 21.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 150,00 |
| 18.07.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 1,65% | 40,00 |
| 17.07.2025 | 23,60 | 24,40 | 23,60 | 24,20 | 2,54% | 750,00 |
| 16.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 15.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 14.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 250,00 |
| 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 | 1,79% | - |
| 08.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 6,67% | - |
| 07.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 04.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 5,53% | - |
| 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% | - |