52,750€
-0,47%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 49,75 | 52,00 | 46,20 | 51,25 | -3,76% | - |
| 26.02.2026 | 53,75 | 54,25 | 52,25 | 53,25 | -1,84% | - |
| 25.02.2026 | 53,25 | 55,25 | 53,25 | 54,25 | 1,88% | - |
| 24.02.2026 | 51,75 | 54,25 | 51,25 | 53,25 | 5,97% | - |
| 23.02.2026 | 50,50 | 51,75 | 50,25 | 50,25 | -2,43% | - |
| 20.02.2026 | 50,15 | 51,75 | 49,40 | 51,50 | 3,21% | - |
| 19.02.2026 | 50,05 | 50,25 | 49,20 | 49,90 | -0,70% | - |
| 18.02.2026 | 49,95 | 51,25 | 49,00 | 50,25 | 0,00% | - |
| 17.02.2026 | 50,75 | 51,25 | 48,80 | 50,25 | -0,99% | - |
| 16.02.2026 | 50,75 | 51,00 | 50,75 | 50,75 | -1,93% | - |
| 13.02.2026 | 49,60 | 51,75 | 49,10 | 51,75 | 10,34% | - |
| 12.02.2026 | 49,50 | 50,05 | 46,90 | 46,90 | -4,67% | - |
| 11.02.2026 | 49,50 | 50,75 | 48,40 | 49,20 | -1,01% | - |
| 10.02.2026 | 49,30 | 49,80 | 48,10 | 49,70 | -1,09% | - |
| 09.02.2026 | 48,80 | 50,25 | 47,90 | 50,25 | 8,06% | - |
| 06.02.2026 | 46,10 | 47,80 | 45,80 | 46,50 | -1,27% | - |
| 05.02.2026 | 49,50 | 49,60 | 46,40 | 47,10 | -4,66% | - |
| 04.02.2026 | 52,50 | 52,75 | 48,10 | 49,40 | -5,45% | - |
| 03.02.2026 | 51,50 | 53,25 | 51,50 | 52,25 | 0,97% | - |
| 02.02.2026 | 52,25 | 53,25 | 51,00 | 51,75 | -1,90% | - |
| 30.01.2026 | 53,75 | 57,25 | 52,50 | 52,75 | -1,86% | - |
| 29.01.2026 | 57,00 | 57,75 | 52,50 | 53,75 | -0,92% | - |
| 28.01.2026 | 53,00 | 55,25 | 53,00 | 54,25 | 4,83% | - |
| 27.01.2026 | 51,00 | 52,25 | 50,75 | 51,75 | 0,00% | - |
| 26.01.2026 | 54,25 | 55,25 | 51,50 | 51,75 | -7,59% | - |
| 23.01.2026 | 55,50 | 56,50 | 54,75 | 56,00 | 5,16% | - |
| 22.01.2026 | 52,00 | 53,50 | 52,00 | 53,25 | 3,90% | - |
| 21.01.2026 | 51,00 | 52,25 | 49,70 | 51,25 | -0,97% | - |
| 20.01.2026 | 49,95 | 51,75 | 48,80 | 51,75 | 0,98% | - |
| 19.01.2026 | 51,25 | 51,50 | 51,25 | 51,25 | -8,89% | - |
| 16.01.2026 | 54,00 | 57,25 | 53,75 | 56,25 | 3,69% | - |
| 15.01.2026 | 54,50 | 55,50 | 53,25 | 54,25 | 0,93% | - |
| 14.01.2026 | 55,25 | 55,25 | 52,75 | 53,75 | -0,92% | - |
| 13.01.2026 | 54,25 | 55,25 | 53,50 | 54,25 | -0,91% | - |
| 12.01.2026 | 51,00 | 54,75 | 49,90 | 54,75 | 4,78% | - |
| 09.01.2026 | 51,25 | 53,25 | 51,00 | 52,25 | -1,88% | - |
| 08.01.2026 | 51,75 | 55,25 | 51,25 | 53,25 | -4,48% | - |
| 07.01.2026 | 57,75 | 58,75 | 55,25 | 55,75 | 0,00% | - |
| 06.01.2026 | 54,50 | 56,75 | 53,25 | 55,75 | -0,89% | - |
| 05.01.2026 | 54,75 | 56,75 | 53,75 | 56,25 | 7,66% | - |
| 02.01.2026 | 52,00 | 53,00 | 51,25 | 52,25 | 1,95% | - |
| 30.12.2025 | 51,25 | 51,50 | 50,55 | 51,25 | -3,76% | - |
| 29.12.2025 | 53,50 | 54,50 | 51,75 | 53,25 | 0,00% | - |
| 23.12.2025 | 56,50 | 56,50 | 52,50 | 53,25 | -6,99% | - |
| 22.12.2025 | 54,00 | 57,50 | 54,00 | 57,25 | 12,25% | - |
| 19.12.2025 | 49,95 | 51,00 | 49,95 | 51,00 | 3,45% | - |
| 18.12.2025 | 47,90 | 50,75 | 47,80 | 49,30 | -6,98% | - |
| 17.12.2025 | 54,50 | 55,25 | 52,75 | 53,00 | -3,64% | - |
| 16.12.2025 | 58,50 | 58,50 | 54,75 | 55,00 | -8,71% | - |
| 15.12.2025 | 62,75 | 63,50 | 58,50 | 60,25 | -3,21% | - |
| 12.12.2025 | 63,25 | 63,25 | 62,25 | 62,25 | 2,05% | - |
| 11.12.2025 | 60,50 | 62,00 | 59,50 | 61,00 | 2,52% | - |
| 10.12.2025 | 58,25 | 60,25 | 58,00 | 59,50 | 3,03% | - |
| 09.12.2025 | 58,50 | 59,25 | 57,50 | 57,75 | -2,53% | - |
| 08.12.2025 | 59,00 | 60,00 | 58,25 | 59,25 | 0,00% | - |
| 05.12.2025 | 58,50 | 59,25 | 58,50 | 59,25 | 3,04% | - |
| 04.12.2025 | 56,00 | 58,00 | 55,25 | 57,50 | 8,49% | - |
| 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% | - |