1,865€
1,11%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,81 | 1,94 | 1,75 | 1,90 | 2,78% | - |
| 19.12.2024 | 1,79 | 1,89 | 1,76 | 1,84 | -0,14% | - |
| 18.12.2024 | 1,82 | 1,93 | 1,74 | 1,85 | 3,44% | - |
| 17.12.2024 | 1,83 | 1,92 | 1,78 | 1,79 | -3,15% | - |
| 16.12.2024 | 1,85 | 1,90 | 1,80 | 1,84 | 3,18% | - |
| 13.12.2024 | 1,92 | 1,93 | 1,77 | 1,79 | -10,52% | - |
| 12.12.2024 | 2,13 | 2,15 | 1,99 | 2,00 | -9,91% | - |
| 11.12.2024 | 2,28 | 2,29 | 2,08 | 2,22 | 12,22% | - |
| 10.12.2024 | 2,03 | 2,06 | 1,98 | 1,98 | -4,16% | - |
| 09.12.2024 | 2,05 | 2,23 | 1,99 | 2,06 | -0,34% | - |
| 06.12.2024 | 1,95 | 2,12 | 1,93 | 2,07 | 6,90% | - |
| 05.12.2024 | 1,97 | 2,03 | 1,89 | 1,93 | -8,01% | - |
| 04.12.2024 | 2,03 | 2,17 | 1,98 | 2,10 | 14,51% | - |
| 03.12.2024 | 1,81 | 1,86 | 1,77 | 1,84 | 3,30% | - |
| 02.12.2024 | 1,85 | 1,93 | 1,77 | 1,78 | -4,03% | - |
| 29.11.2024 | 1,81 | 1,92 | 1,80 | 1,85 | 2,29% | - |
| 28.11.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,36% | - |
| 27.11.2024 | 1,71 | 1,81 | 1,69 | 1,80 | 4,69% | - |
| 26.11.2024 | 1,78 | 1,82 | 1,70 | 1,72 | -3,63% | - |
| 25.11.2024 | 1,72 | 1,82 | 1,68 | 1,79 | 0,60% | - |
| 22.11.2024 | 1,67 | 1,78 | 1,67 | 1,78 | 8,09% | - |
| 21.11.2024 | 1,62 | 1,67 | 1,55 | 1,65 | -0,92% | - |
| 20.11.2024 | 1,66 | 1,69 | 1,61 | 1,66 | 1,30% | - |
| 19.11.2024 | 1,58 | 1,65 | 1,49 | 1,64 | 0,42% | - |
| 18.11.2024 | 1,75 | 1,81 | 1,63 | 1,63 | -6,69% | - |
| 15.11.2024 | 1,83 | 1,83 | 1,73 | 1,75 | 3,69% | - |
| 14.11.2024 | 1,64 | 1,75 | 1,59 | 1,69 | -0,56% | - |
| 13.11.2024 | 1,75 | 1,81 | 1,67 | 1,70 | -9,31% | - |
| 12.11.2024 | 1,88 | 1,98 | 1,82 | 1,87 | -4,91% | - |
| 11.11.2024 | 1,83 | 1,97 | 1,76 | 1,97 | 6,34% | - |
| 08.11.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 9,34% | - |
| 07.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 14,32% | - |
| 06.11.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -12,48% | - |
| 05.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 8,94% | - |
| 04.11.2024 | 1,45 | 1,66 | 1,29 | 1,55 | 21,57% | - |
| 01.11.2024 | 0,99 | 1,62 | 0,98 | 1,28 | 30,17% | - |
| 31.10.2024 | 1,00 | 1,01 | 0,96 | 0,98 | -3,80% | - |
| 30.10.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -0,85% | - |
| 29.10.2024 | 1,02 | 1,04 | 1,01 | 1,03 | 8,10% | - |
| 28.10.2024 | 0,95 | 0,95 | 0,95 | 0,95 | 0,66% | - |
| 25.10.2024 | 0,95 | 0,95 | 0,95 | 0,95 | -0,48% | - |
| 24.10.2024 | 0,95 | 0,95 | 0,95 | 0,95 | -5,04% | - |
| 23.10.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -2,87% | - |
| 22.10.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -4,69% | - |
| 21.10.2024 | 1,10 | 1,12 | 1,07 | 1,08 | -0,63% | - |
| 18.10.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,12% | - |
| 17.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,14% | - |
| 16.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,11% | - |
| 15.10.2024 | 1,08 | 1,11 | 1,07 | 1,08 | 1,38% | - |
| 14.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -2,68% | - |
| 11.10.2024 | 1,10 | 1,10 | 1,08 | 1,09 | 0,64% | - |
| 10.10.2024 | 1,11 | 1,11 | 1,08 | 1,09 | 2,24% | - |
| 09.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 08.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,24% | - |
| 07.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -2,87% | - |
| 04.10.2024 | 1,06 | 1,10 | 1,06 | 1,09 | 2,18% | - |
| 03.10.2024 | 1,06 | 1,08 | 1,06 | 1,07 | -0,61% | - |
| 02.10.2024 | 1,09 | 1,10 | 1,06 | 1,07 | -2,12% | - |
| 01.10.2024 | 1,12 | 1,14 | 1,09 | 1,10 | -3,30% | - |
| 30.09.2024 | 1,09 | 1,13 | 1,08 | 1,13 | 3,42% | - |
| 27.09.2024 | 1,08 | 1,10 | 1,07 | 1,10 | 0,90% | - |
| 26.09.2024 | 1,10 | 1,14 | 1,09 | 1,09 | -0,96% | - |
| 25.09.2024 | 1,08 | 1,11 | 1,06 | 1,10 | 2,43% | - |
| 24.09.2024 | 1,07 | 1,09 | 1,05 | 1,07 | -0,19% | - |
| 23.09.2024 | 1,11 | 1,12 | 1,06 | 1,07 | -0,74% | - |
| 20.09.2024 | 1,09 | 1,10 | 1,07 | 1,08 | -0,80% | - |
| 19.09.2024 | 1,08 | 1,10 | 1,07 | 1,09 | 2,30% | - |
| 18.09.2024 | 1,08 | 1,10 | 1,06 | 1,07 | -4,03% | - |
| 17.09.2024 | 1,07 | 1,11 | 1,07 | 1,11 | 6,09% | - |
| 16.09.2024 | 1,05 | 1,08 | 1,04 | 1,05 | -0,87% | - |
| 13.09.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -2,31% | - |
| 12.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -4,72% | - |
| 11.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,33% | - |
| 10.09.2024 | 1,14 | 1,15 | 1,08 | 1,14 | -0,70% | - |
| 09.09.2024 | 1,15 | 1,15 | 1,12 | 1,15 | 0,57% | - |
| 06.09.2024 | 1,15 | 1,18 | 1,14 | 1,14 | 1,00% | - |
| 05.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -5,60% | - |
| 04.09.2024 | 1,16 | 1,20 | 1,14 | 1,20 | 6,60% | - |
| 03.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 02.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 30.08.2024 | 1,18 | 1,19 | 1,16 | 1,16 | -1,40% | - |
| 29.08.2024 | 1,12 | 1,19 | 1,10 | 1,18 | -2,44% | - |
| 28.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -5,66% | - |
| 27.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | - |
| 26.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 2,88% | - |
| 23.08.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -3,33% | - |
| 22.08.2024 | 1,33 | 1,42 | 1,26 | 1,29 | 3,88% | - |
| 21.08.2024 | 1,15 | 1,27 | 1,14 | 1,24 | 5,02% | - |
| 20.08.2024 | 1,21 | 1,25 | 1,17 | 1,18 | -2,57% | - |
| 19.08.2024 | 1,15 | 1,22 | 1,13 | 1,22 | 2,06% | - |
| 16.08.2024 | 1,13 | 1,19 | 1,13 | 1,19 | 9,57% | 300,00 |
| 15.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 2,02% | - |
| 14.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,05% | - |
| 13.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,81% | - |
| 12.08.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -4,03% | - |
| 09.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 8,77% | - |
| 08.08.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -0,55% | - |
| 07.08.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 2,55% | - |
| 06.08.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -2,00% | - |
| 05.08.2024 | 1,01 | 1,01 | 1,00 | 1,00 | -4,15% | 2.000,00 |