20,651$
-0,28%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 20,77 | 21,36 | 20,31 | 20,71 | -0,72% | 475.027,00 |
| 31.03.2025 | 20,71 | 21,13 | 20,34 | 20,86 | -1,97% | 702.713,00 |
| 28.03.2025 | 22,32 | 22,38 | 20,99 | 21,28 | -5,51% | 590.627,00 |
| 27.03.2025 | 22,91 | 23,27 | 22,46 | 22,52 | -2,30% | 419.986,00 |
| 26.03.2025 | 23,13 | 23,41 | 22,65 | 23,05 | -0,60% | 439.181,00 |
| 25.03.2025 | 23,33 | 23,63 | 22,97 | 23,19 | -0,98% | 437.088,00 |
| 24.03.2025 | 22,45 | 23,48 | 22,33 | 23,42 | 6,60% | 747.307,00 |
| 21.03.2025 | 21,28 | 22,59 | 21,06 | 21,97 | 1,62% | 1.219.830,00 |
| 20.03.2025 | 21,48 | 22,23 | 21,48 | 21,62 | -0,37% | 532.997,00 |
| 19.03.2025 | 21,40 | 21,99 | 20,90 | 21,70 | 4,43% | 695.176,00 |
| 18.03.2025 | 21,25 | 21,34 | 20,50 | 20,78 | -3,84% | 742.415,00 |
| 17.03.2025 | 21,38 | 21,93 | 21,31 | 21,61 | 1,31% | 952.104,00 |
| 14.03.2025 | 21,72 | 21,99 | 21,25 | 21,33 | -0,42% | 483.667,00 |
| 13.03.2025 | 22,18 | 22,20 | 21,00 | 21,42 | -3,34% | 480.874,00 |
| 12.03.2025 | 22,26 | 22,66 | 21,54 | 22,16 | -0,14% | 635.619,00 |
| 11.03.2025 | 21,50 | 22,42 | 21,20 | 22,19 | 2,12% | 592.284,00 |
| 10.03.2025 | 22,49 | 22,85 | 21,22 | 21,73 | -5,89% | 656.505,00 |
| 07.03.2025 | 22,30 | 23,14 | 21,54 | 23,09 | 2,99% | 641.251,00 |
| 06.03.2025 | 22,72 | 23,04 | 22,03 | 22,42 | -2,90% | 518.390,00 |
| 05.03.2025 | 21,54 | 23,20 | 21,43 | 23,09 | 7,00% | 709.849,00 |
| 04.03.2025 | 20,41 | 21,98 | 19,77 | 21,58 | 3,08% | 927.233,00 |
| 03.03.2025 | 21,63 | 22,73 | 20,54 | 20,94 | -3,03% | 1.143.073,00 |
| 28.02.2025 | 19,30 | 21,91 | 19,09 | 21,59 | 0,14% | 1.688.348,00 |
| 27.02.2025 | 21,82 | 22,30 | 21,35 | 21,56 | -0,83% | 883.547,00 |
| 26.02.2025 | 20,36 | 21,90 | 20,12 | 21,74 | 11,09% | 1.026.172,00 |
| 25.02.2025 | 20,58 | 20,61 | 18,88 | 19,57 | -4,91% | 1.162.990,00 |
| 24.02.2025 | 20,75 | 21,04 | 19,90 | 20,58 | -0,44% | 717.966,00 |
| 21.02.2025 | 22,42 | 22,65 | 20,48 | 20,67 | -7,14% | 864.190,00 |
| 20.02.2025 | 22,87 | 23,00 | 21,41 | 22,26 | -3,26% | 1.048.985,00 |
| 19.02.2025 | 22,37 | 23,48 | 22,13 | 23,01 | 3,23% | 1.037.787,00 |
| 18.02.2025 | 22,66 | 23,49 | 22,15 | 22,29 | -1,63% | 817.633,00 |
| 14.02.2025 | 21,95 | 23,05 | 21,88 | 22,66 | 2,53% | 859.795,00 |
| 13.02.2025 | 21,64 | 22,10 | 20,85 | 22,10 | 4,94% | 914.194,00 |
| 12.02.2025 | 23,51 | 23,60 | 21,04 | 21,06 | -13,44% | 1.627.401,00 |
| 11.02.2025 | 26,99 | 26,99 | 23,30 | 24,33 | 3,97% | 1.582.903,00 |
| 10.02.2025 | 23,10 | 25,50 | 22,80 | 23,40 | 3,31% | 32.605.225,00 |
| 07.02.2025 | 24,00 | 24,15 | 22,20 | 22,65 | -5,63% | 19.107.248,00 |
| 06.02.2025 | 23,70 | 24,83 | 23,63 | 24,00 | 1,27% | 11.958.804,00 |
| 05.02.2025 | 23,10 | 23,85 | 22,65 | 23,70 | 2,60% | 9.164.846,00 |
| 04.02.2025 | 22,50 | 23,70 | 22,50 | 23,10 | 2,67% | 9.386.182,00 |
| 03.02.2025 | 21,45 | 22,88 | 21,30 | 22,50 | -1,96% | 9.839.531,00 |
| 31.01.2025 | 22,20 | 23,85 | 21,75 | 22,95 | 3,38% | 14.908.329,00 |
| 30.01.2025 | 23,40 | 23,70 | 21,75 | 22,20 | -5,73% | 15.842.936,00 |
| 29.01.2025 | 21,75 | 24,30 | 19,35 | 23,55 | -17,80% | 64.453.079,00 |
| 28.01.2025 | 28,05 | 28,80 | 27,45 | 28,65 | 4,95% | 7.181.694,00 |
| 27.01.2025 | 29,10 | 29,40 | 27,00 | 27,30 | -8,08% | 11.980.936,00 |
| 24.01.2025 | 28,65 | 30,60 | 28,65 | 29,70 | 4,21% | 9.601.771,00 |
| 23.01.2025 | 28,65 | 29,09 | 27,75 | 28,50 | -2,06% | 8.442.134,00 |
| 22.01.2025 | 29,70 | 29,70 | 28,20 | 29,10 | -1,52% | 9.244.360,00 |
| 21.01.2025 | 28,91 | 29,70 | 27,30 | 29,55 | 4,23% | 12.606.778,00 |
| 17.01.2025 | 28,50 | 29,03 | 27,90 | 28,35 | 1,61% | 6.724.991,00 |
| 16.01.2025 | 27,90 | 28,19 | 27,30 | 27,90 | 0,00% | 6.072.541,00 |
| 15.01.2025 | 28,50 | 28,95 | 27,60 | 27,90 | 2,20% | 8.217.582,00 |
| 14.01.2025 | 27,90 | 28,35 | 27,15 | 27,30 | 1,11% | 6.716.458,00 |
| 13.01.2025 | 28,05 | 28,80 | 26,85 | 27,00 | -4,76% | 10.993.459,00 |
| 10.01.2025 | 29,25 | 29,40 | 28,05 | 28,35 | -4,55% | 11.034.107,00 |
| 08.01.2025 | 30,75 | 31,50 | 29,25 | 29,70 | -7,48% | 19.229.139,00 |
| 07.01.2025 | 33,00 | 33,75 | 31,50 | 32,10 | -2,28% | 16.904.335,00 |
| 06.01.2025 | 33,90 | 35,10 | 32,10 | 32,85 | -0,45% | 21.848.530,00 |
| 03.01.2025 | 31,95 | 34,50 | 31,80 | 33,00 | 3,77% | 19.185.382,00 |
| 02.01.2025 | 31,32 | 33,30 | 31,20 | 31,80 | 2,42% | 14.204.761,00 |
| 31.12.2024 | 33,30 | 33,60 | 30,90 | 31,05 | -4,61% | 13.542.722,00 |
| 30.12.2024 | 31,80 | 33,30 | 30,15 | 32,55 | 0,93% | 20.198.188,00 |
| 27.12.2024 | 31,65 | 33,38 | 30,45 | 32,25 | 0,94% | 20.154.092,00 |
| 26.12.2024 | 29,85 | 32,25 | 29,55 | 31,95 | 8,12% | 18.741.545,00 |
| 24.12.2024 | 29,55 | 30,00 | 28,50 | 29,55 | 2,07% | 5.631.519,00 |
| 23.12.2024 | 29,70 | 30,00 | 28,50 | 28,95 | -1,03% | 9.846.415,00 |
| 20.12.2024 | 27,90 | 30,15 | 27,45 | 29,25 | 3,72% | 15.797.201,00 |
| 19.12.2024 | 28,50 | 29,55 | 27,30 | 28,20 | 1,62% | 11.622.661,00 |
| 18.12.2024 | 28,95 | 31,13 | 27,45 | 27,75 | -2,63% | 23.022.200,00 |
| 17.12.2024 | 28,95 | 29,41 | 27,90 | 28,50 | -2,56% | 11.857.413,00 |
| 16.12.2024 | 29,70 | 29,85 | 28,50 | 29,25 | 0,00% | 15.037.739,00 |
| 13.12.2024 | 30,15 | 30,38 | 27,75 | 29,25 | -2,50% | 21.621.135,00 |
| 12.12.2024 | 33,30 | 34,65 | 29,70 | 30,00 | -9,91% | 27.381.633,00 |
| 11.12.2024 | 35,85 | 36,60 | 32,70 | 33,30 | -3,06% | 37.194.131,00 |
| 10.12.2024 | 31,65 | 41,10 | 30,75 | 34,35 | 8,53% | 77.996.924,00 |
| 09.12.2024 | 33,60 | 34,95 | 31,35 | 31,65 | -4,52% | 21.461.327,00 |
| 06.12.2024 | 31,95 | 33,60 | 31,80 | 33,15 | 7,28% | 22.330.465,00 |
| 05.12.2024 | 31,20 | 31,65 | 30,00 | 30,90 | -1,44% | 13.381.578,00 |
| 04.12.2024 | 32,25 | 34,35 | 31,05 | 31,35 | -0,48% | 30.506.369,00 |
| 03.12.2024 | 28,50 | 33,30 | 28,35 | 31,50 | 8,81% | 25.802.338,00 |
| 02.12.2024 | 29,25 | 29,40 | 27,75 | 28,95 | -1,03% | 9.716.553,00 |
| 29.11.2024 | 29,25 | 30,30 | 28,95 | 29,25 | 2,63% | 7.904.812,00 |
| 27.11.2024 | 27,00 | 29,55 | 26,93 | 28,50 | 4,40% | 13.025.337,00 |
| 26.11.2024 | 28,35 | 28,35 | 26,55 | 27,30 | -2,67% | 8.074.075,00 |
| 25.11.2024 | 27,30 | 28,65 | 27,15 | 28,05 | 4,47% | 13.814.407,00 |
| 22.11.2024 | 26,25 | 27,60 | 26,10 | 26,85 | 1,13% | 9.437.082,00 |
| 21.11.2024 | 24,60 | 26,78 | 24,60 | 26,55 | 3,51% | 11.198.386,00 |
| 20.11.2024 | 26,40 | 26,70 | 25,50 | 25,65 | -1,72% | 7.369.668,00 |
| 19.11.2024 | 24,45 | 26,48 | 24,30 | 26,10 | 1,75% | 11.911.460,00 |
| 18.11.2024 | 27,30 | 27,83 | 24,60 | 25,65 | -5,00% | 22.137.238,00 |
| 15.11.2024 | 28,80 | 28,80 | 27,00 | 27,00 | -4,76% | 11.740.509,00 |
| 14.11.2024 | 26,10 | 28,80 | 25,80 | 28,35 | 8,00% | 24.091.346,00 |
| 13.11.2024 | 28,35 | 28,80 | 25,88 | 26,25 | -7,89% | 26.336.425,00 |
| 12.11.2024 | 29,25 | 31,65 | 27,90 | 28,50 | -5,47% | 28.102.254,00 |
| 11.11.2024 | 29,55 | 31,95 | 28,95 | 30,15 | 1,52% | 41.011.541,00 |
| 08.11.2024 | 28,50 | 30,00 | 27,45 | 29,70 | 7,03% | 50.474.608,00 |
| 07.11.2024 | 28,50 | 30,00 | 27,00 | 27,75 | -0,54% | 53.977.334,00 |
| 06.11.2024 | 25,95 | 28,50 | 24,90 | 27,90 | 6,29% | 40.885.387,00 |
| 05.11.2024 | 27,30 | 28,35 | 24,90 | 26,25 | -3,85% | 51.592.505,00 |