55,750€
5,19%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 56,00 | 56,00 | 55,75 | 56,00 | 5,66% | - |
| 03.12.2025 | 52,50 | 53,75 | 51,50 | 53,00 | 0,95% | - |
| 02.12.2025 | 52,00 | 53,50 | 51,25 | 52,50 | 2,94% | - |
| 01.12.2025 | 51,25 | 51,75 | 50,25 | 51,00 | -2,39% | - |
| 28.11.2025 | 52,75 | 53,25 | 51,50 | 52,25 | -1,42% | - |
| 27.11.2025 | 52,75 | 53,00 | 52,50 | 53,00 | 1,92% | - |
| 26.11.2025 | 52,50 | 54,00 | 52,00 | 52,00 | 0,00% | - |
| 25.11.2025 | 52,00 | 52,75 | 50,75 | 52,00 | 0,97% | - |
| 24.11.2025 | 49,30 | 51,75 | 49,10 | 51,50 | 8,19% | - |
| 21.11.2025 | 49,00 | 49,75 | 46,90 | 47,60 | -8,46% | - |
| 20.11.2025 | 51,50 | 53,75 | 51,50 | 52,00 | -0,48% | - |
| 19.11.2025 | 52,25 | 54,75 | 51,75 | 52,25 | 1,46% | - |
| 18.11.2025 | 51,25 | 52,00 | 49,30 | 51,50 | 1,98% | - |
| 17.11.2025 | 54,25 | 54,75 | 49,50 | 50,50 | -5,16% | - |
| 14.11.2025 | 54,25 | 55,25 | 53,25 | 53,25 | -1,39% | - |
| 13.11.2025 | 55,75 | 56,00 | 53,25 | 54,00 | -2,70% | - |
| 12.11.2025 | 51,75 | 56,50 | 51,75 | 55,50 | 11,45% | - |
| 11.11.2025 | 50,75 | 51,50 | 49,00 | 49,80 | -2,35% | - |
| 10.11.2025 | 44,60 | 52,25 | 44,60 | 51,00 | 22,01% | - |
| 07.11.2025 | 42,20 | 42,90 | 41,10 | 41,80 | -0,71% | - |
| 06.11.2025 | 44,20 | 44,80 | 41,70 | 42,10 | 0,96% | - |
| 05.11.2025 | 40,80 | 42,30 | 40,50 | 41,70 | -1,18% | - |
| 04.11.2025 | 43,40 | 43,50 | 41,60 | 42,20 | -9,25% | - |
| 03.11.2025 | 47,40 | 48,10 | 45,50 | 46,50 | 0,43% | - |
| 31.10.2025 | 44,20 | 46,90 | 42,40 | 46,30 | 25,14% | - |
| 30.10.2025 | 36,20 | 37,10 | 35,40 | 37,00 | 0,27% | - |
| 29.10.2025 | 36,10 | 36,90 | 35,70 | 36,90 | 0,54% | - |
| 28.10.2025 | 36,50 | 37,20 | 35,90 | 36,70 | 2,23% | - |
| 27.10.2025 | 39,40 | 39,90 | 35,70 | 35,90 | -6,51% | - |
| 24.10.2025 | 38,00 | 39,10 | 37,70 | 38,40 | -3,03% | - |
| 23.10.2025 | 36,60 | 40,30 | 36,20 | 39,60 | 12,50% | - |
| 22.10.2025 | 38,80 | 39,00 | 35,10 | 35,20 | -10,20% | - |
| 21.10.2025 | 38,20 | 40,00 | 37,60 | 39,20 | 5,66% | - |
| 17.10.2025 | 37,40 | 37,50 | 36,30 | 37,10 | -2,11% | - |
| 16.10.2025 | 38,30 | 38,90 | 37,90 | 37,90 | -3,07% | - |
| 15.10.2025 | 37,50 | 39,70 | 37,30 | 39,10 | 5,68% | - |
| 14.10.2025 | 38,20 | 38,40 | 35,60 | 37,00 | -4,39% | - |
| 13.10.2025 | 38,30 | 39,50 | 37,80 | 38,70 | 0,52% | - |
| 10.10.2025 | 40,90 | 41,10 | 38,30 | 38,50 | -3,99% | - |
| 09.10.2025 | 39,40 | 40,60 | 38,80 | 40,10 | 2,04% | - |
| 08.10.2025 | 37,70 | 39,30 | 37,60 | 39,30 | 4,80% | - |
| 07.10.2025 | 38,40 | 39,40 | 37,20 | 37,50 | -2,85% | - |
| 06.10.2025 | 36,10 | 38,90 | 36,00 | 38,60 | 8,43% | - |
| 03.10.2025 | 34,60 | 35,90 | 33,90 | 35,60 | 3,79% | - |
| 02.10.2025 | 33,20 | 34,30 | 33,00 | 34,30 | 6,19% | - |
| 01.10.2025 | 30,70 | 32,50 | 30,20 | 32,30 | 4,53% | - |
| 30.09.2025 | 30,30 | 31,30 | 30,10 | 30,90 | 0,65% | - |
| 29.09.2025 | 29,30 | 30,90 | 29,30 | 30,70 | 5,14% | - |
| 26.09.2025 | 29,90 | 29,90 | 29,00 | 29,20 | -2,99% | - |
| 25.09.2025 | 30,40 | 30,50 | 29,10 | 30,10 | -2,27% | - |
| 24.09.2025 | 31,10 | 31,60 | 30,40 | 30,80 | -2,53% | - |
| 23.09.2025 | 30,60 | 31,90 | 30,30 | 31,60 | 4,98% | - |
| 22.09.2025 | 29,80 | 30,20 | 29,30 | 30,10 | 1,35% | - |
| 19.09.2025 | 29,50 | 29,70 | 29,30 | 29,70 | 2,06% | - |
| 18.09.2025 | 29,30 | 29,90 | 28,90 | 29,10 | 0,34% | - |
| 17.09.2025 | 27,20 | 29,20 | 26,70 | 29,00 | 8,61% | - |
| 16.09.2025 | 26,50 | 26,90 | 26,30 | 26,70 | 2,69% | - |
| 15.09.2025 | 25,50 | 26,10 | 25,10 | 26,00 | 0,78% | - |
| 12.09.2025 | 25,90 | 25,90 | 25,30 | 25,80 | -1,15% | - |
| 11.09.2025 | 27,00 | 27,60 | 25,90 | 26,10 | -4,74% | - |
| 10.09.2025 | 31,30 | 31,50 | 27,30 | 27,40 | -17,96% | - |
| 09.09.2025 | 34,10 | 35,20 | 33,10 | 33,40 | 6,37% | - |
| 08.09.2025 | 26,90 | 31,50 | 26,90 | 31,40 | 17,60% | - |
| 05.09.2025 | 26,30 | 26,80 | 26,10 | 26,70 | 2,30% | - |
| 04.09.2025 | 26,20 | 26,50 | 25,70 | 26,10 | 0,77% | - |
| 03.09.2025 | 26,50 | 27,20 | 25,90 | 25,90 | -1,89% | - |
| 02.09.2025 | 25,70 | 26,60 | 24,90 | 26,40 | 2,72% | - |
| 01.09.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 4,47% | - |
| 29.08.2025 | 24,50 | 24,70 | 24,10 | 24,60 | 0,82% | - |
| 28.08.2025 | 24,30 | 24,40 | 23,60 | 24,40 | -1,21% | - |
| 27.08.2025 | 24,30 | 24,90 | 24,10 | 24,70 | 2,07% | - |
| 26.08.2025 | 22,90 | 24,80 | 22,90 | 24,20 | 4,76% | - |
| 25.08.2025 | 22,90 | 23,10 | 22,50 | 23,10 | 3,59% | - |
| 22.08.2025 | 22,40 | 22,80 | 22,00 | 22,30 | 1,83% | - |
| 21.08.2025 | 21,50 | 22,10 | 21,10 | 21,90 | 2,82% | - |
| 20.08.2025 | 21,70 | 21,90 | 21,10 | 21,30 | -4,48% | - |
| 19.08.2025 | 22,50 | 22,80 | 22,00 | 22,30 | -3,88% | - |
| 18.08.2025 | 22,90 | 23,30 | 22,70 | 23,20 | 1,75% | - |
| 15.08.2025 | 23,70 | 23,70 | 22,60 | 22,80 | 0,44% | - |
| 14.08.2025 | 23,30 | 23,70 | 22,70 | 22,70 | -2,99% | - |
| 13.08.2025 | 24,10 | 24,40 | 23,30 | 23,40 | -4,49% | - |
| 12.08.2025 | 24,30 | 25,10 | 23,90 | 24,50 | 1,24% | - |
| 11.08.2025 | 24,50 | 24,80 | 24,00 | 24,20 | -6,56% | - |
| 08.08.2025 | 22,50 | 26,30 | 22,20 | 25,90 | 21,60% | - |
| 07.08.2025 | 23,10 | 23,30 | 21,30 | 21,30 | -4,48% | - |
| 06.08.2025 | 21,60 | 22,30 | 21,30 | 22,30 | 3,24% | - |
| 05.08.2025 | 21,30 | 21,70 | 21,10 | 21,60 | 6,40% | - |
| 04.08.2025 | 20,10 | 20,40 | 20,00 | 20,30 | 2,27% | - |
| 01.08.2025 | 20,30 | 20,50 | 19,35 | 19,85 | -3,17% | - |
| 31.07.2025 | 20,70 | 21,00 | 20,50 | 20,50 | -0,97% | - |
| 30.07.2025 | 20,70 | 21,00 | 20,50 | 20,70 | -0,96% | - |
| 29.07.2025 | 21,70 | 21,70 | 20,90 | 20,90 | -1,42% | - |
| 28.07.2025 | 21,20 | 21,40 | 20,90 | 21,20 | 1,44% | - |
| 25.07.2025 | 21,30 | 21,70 | 20,70 | 20,90 | -3,24% | - |
| 24.07.2025 | 22,10 | 22,30 | 21,00 | 21,60 | -2,26% | - |
| 23.07.2025 | 22,10 | 22,70 | 22,10 | 22,10 | -0,90% | - |
| 22.07.2025 | 22,30 | 22,50 | 21,80 | 22,30 | -4,29% | - |