1,228€
-0,79%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,19% | - |
| 15.04.2024 | 1,23 | 1,26 | 1,19 | 1,24 | -0,62% | 90,00 |
| 12.04.2024 | 1,26 | 1,27 | 1,23 | 1,25 | 0,06% | - |
| 11.04.2024 | 1,22 | 1,25 | 1,19 | 1,24 | 1,67% | 200,00 |
| 10.04.2024 | 1,25 | 1,27 | 1,20 | 1,22 | -2,64% | 50,00 |
| 09.04.2024 | 1,23 | 1,26 | 1,19 | 1,26 | 3,03% | 2.100,00 |
| 08.04.2024 | 1,24 | 1,24 | 1,21 | 1,22 | -0,95% | 164,00 |
| 05.04.2024 | 1,21 | 1,26 | 1,21 | 1,23 | 0,00% | - |
| 04.04.2024 | 1,25 | 1,28 | 1,21 | 1,23 | -0,77% | 3.250,00 |
| 03.04.2024 | 1,25 | 1,27 | 1,22 | 1,24 | -1,33% | - |
| 02.04.2024 | 1,31 | 1,32 | 1,23 | 1,26 | -6,08% | 2.670,00 |
| 28.03.2024 | 1,27 | 1,37 | 1,26 | 1,34 | 5,10% | 2.546,00 |
| 27.03.2024 | 1,27 | 1,29 | 1,26 | 1,28 | 2,00% | 1.500,00 |
| 26.03.2024 | 1,28 | 1,32 | 1,25 | 1,25 | -2,72% | 210,00 |
| 25.03.2024 | 1,28 | 1,34 | 1,28 | 1,29 | 0,00% | 274,00 |
| 22.03.2024 | 1,29 | 1,33 | 1,28 | 1,29 | 0,00% | 184,00 |
| 21.03.2024 | 1,33 | 1,34 | 1,29 | 1,29 | -3,75% | - |
| 20.03.2024 | 1,22 | 1,35 | 1,22 | 1,34 | 6,37% | 3.500,00 |
| 19.03.2024 | 1,28 | 1,32 | 1,25 | 1,26 | -3,09% | 2.270,00 |
| 18.03.2024 | 1,35 | 1,37 | 1,28 | 1,30 | -5,13% | 11.395,00 |
| 15.03.2024 | 1,30 | 1,37 | 1,25 | 1,37 | 5,41% | 2.446,00 |
| 14.03.2024 | 1,34 | 1,38 | 1,28 | 1,30 | -1,52% | 2.950,00 |
| 13.03.2024 | 1,32 | 1,37 | 1,31 | 1,32 | -1,87% | 1.408,00 |
| 12.03.2024 | 1,31 | 1,35 | 1,28 | 1,34 | 2,68% | 7.200,00 |
| 11.03.2024 | 1,23 | 1,33 | 1,21 | 1,31 | 7,85% | 17.608,00 |
| 08.03.2024 | 1,21 | 1,27 | 1,19 | 1,21 | 1,68% | 1.727,00 |
| 07.03.2024 | 1,20 | 1,23 | 1,17 | 1,19 | 0,85% | - |
| 06.03.2024 | 1,24 | 1,32 | 1,15 | 1,18 | -4,84% | 3.000,00 |
| 05.03.2024 | 1,26 | 1,34 | 1,23 | 1,24 | -2,75% | 3.550,00 |
| 04.03.2024 | 1,36 | 1,38 | 1,27 | 1,28 | -6,25% | 2.565,00 |
| 01.03.2024 | 1,43 | 1,51 | 1,35 | 1,36 | -5,23% | 17.179,00 |
| 29.02.2024 | 1,38 | 1,44 | 1,34 | 1,44 | 6,69% | 615,00 |
| 28.02.2024 | 1,65 | 1,72 | 1,34 | 1,35 | -16,20% | 11.232,00 |
| 27.02.2024 | 1,55 | 1,61 | 1,52 | 1,61 | 4,56% | 1.201,00 |
| 26.02.2024 | 1,52 | 1,57 | 1,51 | 1,54 | 0,99% | 3.100,00 |
| 23.02.2024 | 1,50 | 1,54 | 1,48 | 1,52 | 1,00% | 4.527,00 |
| 22.02.2024 | 1,55 | 1,55 | 1,50 | 1,51 | 0,00% | - |
| 21.02.2024 | 1,58 | 1,63 | 1,51 | 1,51 | -5,64% | 19,00 |
| 20.02.2024 | 1,56 | 1,65 | 1,51 | 1,60 | 1,92% | 1.170,00 |
| 19.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 16.02.2024 | 1,58 | 1,61 | 1,54 | 1,58 | 0,00% | 70,00 |
| 15.02.2024 | 1,60 | 1,65 | 1,53 | 1,58 | 2,61% | 470,00 |
| 14.02.2024 | 1,54 | 1,56 | 1,51 | 1,54 | 2,68% | 1.000,00 |
| 13.02.2024 | 1,60 | 1,61 | 1,48 | 1,50 | -6,27% | 7.301,00 |
| 12.02.2024 | 1,59 | 1,62 | 1,57 | 1,60 | 0,63% | 447,00 |
| 09.02.2024 | 1,53 | 1,59 | 1,50 | 1,59 | 3,93% | 1.586,00 |
| 08.02.2024 | 1,47 | 1,55 | 1,45 | 1,53 | 4,10% | 2.333,00 |
| 07.02.2024 | 1,53 | 1,57 | 1,47 | 1,47 | -3,30% | 1.276,00 |
| 06.02.2024 | 1,47 | 1,53 | 1,46 | 1,52 | 2,71% | 651,00 |
| 05.02.2024 | 1,48 | 1,52 | 1,48 | 1,48 | -0,67% | 691,00 |
| 02.02.2024 | 1,52 | 1,56 | 1,48 | 1,49 | -3,88% | 145,00 |
| 01.02.2024 | 1,48 | 1,56 | 1,44 | 1,55 | 4,04% | 1.818,00 |
| 31.01.2024 | 1,50 | 1,52 | 1,47 | 1,49 | -0,67% | 4.000,00 |
| 30.01.2024 | 1,56 | 1,58 | 1,49 | 1,50 | -3,24% | - |
| 29.01.2024 | 1,50 | 1,55 | 1,47 | 1,55 | 3,34% | 1.924,00 |
| 26.01.2024 | 1,51 | 1,54 | 1,49 | 1,50 | 0,34% | 2.250,00 |
| 25.01.2024 | 1,50 | 1,53 | 1,47 | 1,49 | -0,33% | 1.557,00 |
| 24.01.2024 | 1,56 | 1,58 | 1,47 | 1,50 | -3,86% | 502,00 |
| 23.01.2024 | 1,59 | 1,62 | 1,54 | 1,56 | -1,89% | 350,00 |
| 22.01.2024 | 1,55 | 1,62 | 1,51 | 1,59 | 3,26% | 4.688,00 |
| 19.01.2024 | 1,61 | 1,65 | 1,53 | 1,54 | -5,54% | 5.525,00 |
| 18.01.2024 | 1,65 | 1,72 | 1,58 | 1,63 | -2,11% | 1.361,00 |
| 17.01.2024 | 1,69 | 1,70 | 1,65 | 1,66 | -2,06% | 8.757,00 |
| 16.01.2024 | 1,72 | 1,76 | 1,68 | 1,70 | -1,74% | 1.025,00 |
| 15.01.2024 | 1,73 | 1,76 | 1,68 | 1,73 | 0,29% | 1.554,00 |
| 12.01.2024 | 1,72 | 1,76 | 1,68 | 1,72 | 0,00% | 4.371,00 |
| 11.01.2024 | 1,80 | 1,82 | 1,70 | 1,72 | -3,91% | 463,00 |
| 10.01.2024 | 1,81 | 1,83 | 1,77 | 1,79 | -1,10% | 4.327,00 |
| 09.01.2024 | 1,92 | 1,94 | 1,79 | 1,81 | -4,74% | 2.425,00 |
| 08.01.2024 | 1,82 | 1,93 | 1,82 | 1,90 | 2,70% | 5.732,00 |
| 05.01.2024 | 1,75 | 1,87 | 1,72 | 1,85 | 6,32% | 6.189,00 |
| 04.01.2024 | 1,71 | 1,75 | 1,67 | 1,74 | 2,05% | 2.900,00 |
| 03.01.2024 | 1,73 | 1,75 | 1,69 | 1,71 | 0,59% | 1.606,00 |
| 02.01.2024 | 1,80 | 1,80 | 1,68 | 1,70 | -0,29% | 1.531,00 |
| 29.12.2023 | 1,72 | 1,75 | 1,70 | 1,70 | -0,29% | 50,00 |
| 28.12.2023 | 1,74 | 1,76 | 1,68 | 1,71 | -2,29% | 596,00 |
| 27.12.2023 | 1,73 | 1,78 | 1,68 | 1,75 | -0,29% | 8.901,00 |
| 22.12.2023 | 1,70 | 1,76 | 1,61 | 1,75 | 3,24% | 460,00 |
| 21.12.2023 | 1,64 | 1,72 | 1,61 | 1,70 | 9,00% | 3.649,00 |
| 20.12.2023 | 1,54 | 1,63 | 1,51 | 1,56 | 1,30% | 2.340,00 |
| 19.12.2023 | 1,50 | 1,55 | 1,45 | 1,54 | 0,66% | 721,00 |
| 18.12.2023 | 1,49 | 1,56 | 1,48 | 1,53 | 1,33% | 24,00 |
| 15.12.2023 | 1,43 | 1,54 | 1,40 | 1,51 | 4,15% | 1.698,00 |
| 14.12.2023 | 1,43 | 1,45 | 1,38 | 1,45 | 2,48% | 2.070,00 |
| 13.12.2023 | 1,35 | 1,42 | 1,33 | 1,41 | 6,02% | 3.900,00 |
| 12.12.2023 | 1,33 | 1,37 | 1,30 | 1,33 | 0,38% | 2.531,00 |
| 11.12.2023 | 1,35 | 1,44 | 1,32 | 1,33 | -2,57% | 350,00 |
| 08.12.2023 | 1,35 | 1,38 | 1,35 | 1,36 | 0,37% | 10,00 |
| 07.12.2023 | 1,37 | 1,41 | 1,33 | 1,36 | 0,74% | - |
| 06.12.2023 | 1,39 | 1,41 | 1,35 | 1,35 | -3,58% | 50,00 |
| 05.12.2023 | 1,39 | 1,41 | 1,39 | 1,40 | 0,36% | 20,00 |
| 04.12.2023 | 1,43 | 1,43 | 1,38 | 1,39 | -2,11% | 1.060,00 |
| 01.12.2023 | 1,44 | 1,47 | 1,31 | 1,42 | -2,41% | 10.900,00 |
| 30.11.2023 | 1,46 | 1,47 | 1,43 | 1,46 | 0,69% | 3.000,00 |
| 29.11.2023 | 1,41 | 1,46 | 1,41 | 1,45 | 1,40% | 15,00 |
| 28.11.2023 | 1,44 | 1,45 | 1,38 | 1,43 | 0,00% | 154,00 |
| 27.11.2023 | 1,39 | 1,46 | 1,35 | 1,43 | 2,15% | 200,00 |
| 24.11.2023 | 1,36 | 1,41 | 1,32 | 1,40 | 2,57% | 1.000,00 |
| 23.11.2023 | 1,36 | 1,36 | 1,36 | 1,36 | 1,12% | - |
| 22.11.2023 | 1,34 | 1,39 | 1,29 | 1,35 | 0,75% | 800,00 |