17,050€
2,10%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 17,15 | 17,30 | 16,80 | 17,25 | 3,29% | - |
| 04.06.2025 | 16,65 | 16,95 | 16,45 | 16,70 | 0,30% | - |
| 03.06.2025 | 16,20 | 16,65 | 16,05 | 16,65 | 2,15% | - |
| 02.06.2025 | 16,10 | 16,35 | 15,65 | 16,30 | 0,31% | - |
| 30.05.2025 | 16,50 | 16,55 | 16,15 | 16,25 | -1,81% | - |
| 29.05.2025 | 17,00 | 17,10 | 16,45 | 16,55 | -0,30% | - |
| 28.05.2025 | 16,90 | 17,05 | 16,45 | 16,60 | -2,06% | - |
| 27.05.2025 | 16,25 | 17,05 | 16,25 | 16,95 | 4,63% | - |
| 26.05.2025 | 16,15 | 16,25 | 16,15 | 16,20 | 1,57% | - |
| 23.05.2025 | 16,35 | 16,35 | 15,85 | 15,95 | -2,15% | - |
| 22.05.2025 | 16,15 | 16,45 | 15,95 | 16,30 | -1,81% | - |
| 21.05.2025 | 16,80 | 16,90 | 16,25 | 16,60 | -0,90% | - |
| 20.05.2025 | 16,30 | 16,85 | 16,15 | 16,75 | 4,36% | - |
| 19.05.2025 | 16,15 | 16,15 | 15,75 | 16,05 | -2,43% | - |
| 16.05.2025 | 16,65 | 16,95 | 16,40 | 16,45 | -1,79% | - |
| 15.05.2025 | 16,75 | 16,85 | 16,35 | 16,75 | 0,60% | - |
| 14.05.2025 | 16,90 | 17,20 | 16,55 | 16,65 | -2,35% | - |
| 13.05.2025 | 17,15 | 17,55 | 16,70 | 17,05 | 2,40% | - |
| 12.05.2025 | 16,00 | 16,95 | 16,00 | 16,65 | 3,74% | - |
| 09.05.2025 | 17,30 | 17,50 | 15,55 | 16,05 | -10,08% | - |
| 08.05.2025 | 17,90 | 18,45 | 17,50 | 17,85 | -0,28% | - |
| 07.05.2025 | 17,55 | 17,95 | 17,50 | 17,90 | 2,58% | - |
| 06.05.2025 | 17,55 | 17,55 | 17,20 | 17,45 | -0,57% | - |
| 05.05.2025 | 17,90 | 17,95 | 17,45 | 17,55 | -1,68% | - |
| 02.05.2025 | 17,35 | 18,10 | 17,25 | 17,85 | 5,31% | - |
| 30.04.2025 | 17,25 | 17,35 | 16,50 | 16,95 | -1,74% | - |
| 29.04.2025 | 17,30 | 17,40 | 17,05 | 17,25 | 1,17% | - |
| 28.04.2025 | 17,25 | 17,70 | 17,05 | 17,05 | 0,00% | - |
| 25.04.2025 | 17,25 | 17,30 | 16,80 | 17,05 | -0,58% | - |
| 24.04.2025 | 16,75 | 17,25 | 16,40 | 17,15 | 1,18% | - |
| 23.04.2025 | 17,25 | 17,75 | 16,95 | 16,95 | 0,59% | - |
| 22.04.2025 | 16,65 | 16,85 | 16,45 | 16,85 | -0,59% | - |
| 17.04.2025 | 17,25 | 17,35 | 16,85 | 16,95 | -1,45% | - |
| 16.04.2025 | 17,25 | 17,40 | 16,95 | 17,20 | -1,43% | - |
| 15.04.2025 | 17,25 | 17,75 | 17,15 | 17,45 | 2,65% | - |
| 14.04.2025 | 17,25 | 17,90 | 17,00 | 17,00 | 2,10% | - |
| 11.04.2025 | 17,20 | 17,25 | 16,45 | 16,65 | -4,03% | - |
| 10.04.2025 | 18,20 | 18,30 | 17,30 | 17,35 | 5,15% | - |
| 09.04.2025 | 16,45 | 16,95 | 16,15 | 16,50 | -6,25% | - |
| 08.04.2025 | 17,30 | 18,05 | 17,30 | 17,60 | 5,71% | - |
| 07.04.2025 | 15,95 | 18,25 | 15,45 | 16,65 | -3,48% | - |
| 04.04.2025 | 17,90 | 17,90 | 16,45 | 17,25 | -1,71% | - |
| 03.04.2025 | 18,10 | 18,55 | 17,20 | 17,55 | -7,87% | - |
| 02.04.2025 | 19,20 | 19,35 | 18,65 | 19,05 | -2,56% | - |
| 01.04.2025 | 19,25 | 19,60 | 18,85 | 19,55 | 0,83% | - |
| 31.03.2025 | 19,60 | 19,66 | 18,79 | 19,39 | -2,19% | - |
| 28.03.2025 | 20,78 | 20,89 | 19,82 | 19,83 | -6,99% | - |
| 27.03.2025 | 21,41 | 21,58 | 20,99 | 21,32 | -0,12% | - |
| 26.03.2025 | 21,48 | 21,73 | 21,08 | 21,34 | -0,49% | - |
| 25.03.2025 | 21,68 | 21,80 | 21,33 | 21,45 | 0,52% | - |
| 24.03.2025 | 20,41 | 21,51 | 20,40 | 21,34 | 3,95% | - |
| 21.03.2025 | 19,88 | 20,54 | 19,51 | 20,53 | 1,81% | - |
| 20.03.2025 | 19,98 | 20,51 | 19,84 | 20,16 | 1,49% | - |
| 19.03.2025 | 19,30 | 20,17 | 18,99 | 19,87 | 4,79% | - |
| 18.03.2025 | 19,81 | 19,93 | 18,78 | 18,96 | -3,40% | - |
| 17.03.2025 | 19,56 | 19,96 | 19,17 | 19,63 | -1,01% | - |
| 14.03.2025 | 19,80 | 20,22 | 19,67 | 19,83 | 1,85% | - |
| 13.03.2025 | 20,32 | 20,43 | 19,39 | 19,47 | -3,59% | - |
| 12.03.2025 | 20,40 | 20,96 | 19,75 | 20,19 | 0,71% | - |
| 11.03.2025 | 19,88 | 20,29 | 19,51 | 20,05 | -0,22% | - |
| 10.03.2025 | 21,15 | 21,21 | 19,75 | 20,09 | -0,43% | - |
| 07.03.2025 | 20,72 | 21,00 | 20,11 | 20,18 | -4,52% | - |
| 06.03.2025 | 20,99 | 21,29 | 20,53 | 21,14 | 3,30% | - |
| 05.03.2025 | 20,31 | 20,69 | 19,85 | 20,46 | 5,42% | - |