1,405$
2,57%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,38 | 1,39 | 1,37 | 1,37 | 0,35% | - |
27.03.2024 | 1,37 | 1,39 | 1,36 | 1,37 | 1,48% | 2.272.628,00 |
26.03.2024 | 1,43 | 1,43 | 1,35 | 1,35 | -2,17% | 2.989.823,00 |
25.03.2024 | 1,39 | 1,45 | 1,38 | 1,38 | -0,72% | 3.318.665,00 |
22.03.2024 | 1,40 | 1,41 | 1,38 | 1,39 | -0,71% | 2.252.621,00 |
21.03.2024 | 1,44 | 1,45 | 1,39 | 1,40 | -4,11% | 3.705.945,00 |
20.03.2024 | 1,35 | 1,48 | 1,32 | 1,46 | 8,15% | 8.972.167,00 |
19.03.2024 | 1,38 | 1,41 | 1,35 | 1,35 | -2,88% | 2.916.235,00 |
18.03.2024 | 1,47 | 1,48 | 1,38 | 1,39 | -5,44% | 4.155.601,00 |
15.03.2024 | 1,39 | 1,48 | 1,39 | 1,47 | 4,26% | 6.640.910,00 |
14.03.2024 | 1,49 | 1,49 | 1,39 | 1,41 | -1,40% | 4.352.330,00 |
13.03.2024 | 1,49 | 1,49 | 1,43 | 1,43 | -2,05% | 4.318.285,00 |
12.03.2024 | 1,42 | 1,48 | 1,40 | 1,46 | 2,10% | 5.516.697,00 |
11.03.2024 | 1,32 | 1,45 | 1,32 | 1,43 | 8,33% | 6.282.798,00 |
08.03.2024 | 1,32 | 1,39 | 1,30 | 1,32 | 1,54% | 5.303.906,00 |
07.03.2024 | 1,29 | 1,35 | 1,27 | 1,30 | 2,36% | 4.990.452,00 |
06.03.2024 | 1,35 | 1,35 | 1,25 | 1,27 | -4,51% | 6.009.779,00 |
05.03.2024 | 1,37 | 1,42 | 1,33 | 1,33 | -4,32% | 3.544.526,00 |
04.03.2024 | 1,45 | 1,46 | 1,37 | 1,39 | -6,08% | 5.455.340,00 |
01.03.2024 | 1,55 | 1,56 | 1,45 | 1,48 | -5,13% | 5.650.747,00 |
29.02.2024 | 1,50 | 1,56 | 1,48 | 1,56 | 7,59% | 6.051.324,00 |
28.02.2024 | 1,60 | 1,62 | 1,44 | 1,45 | -16,67% | 14.936.202,00 |
27.02.2024 | 1,69 | 1,76 | 1,69 | 1,74 | 4,82% | 5.019.400,00 |
26.02.2024 | 1,64 | 1,70 | 1,64 | 1,66 | 0,61% | 2.629.016,00 |
23.02.2024 | 1,63 | 1,67 | 1,59 | 1,65 | 2,48% | 3.455.543,00 |
22.02.2024 | 1,62 | 1,67 | 1,61 | 1,61 | -0,62% | 2.847.992,00 |
21.02.2024 | 1,72 | 1,73 | 1,62 | 1,62 | -5,81% | 2.932.989,00 |
20.02.2024 | 1,67 | 1,78 | 1,67 | 1,72 | 1,78% | 4.497.465,00 |
16.02.2024 | 1,70 | 1,71 | 1,65 | 1,69 | 0,00% | 2.651.036,00 |
15.02.2024 | 1,70 | 1,72 | 1,65 | 1,69 | -1,17% | 3.626.973,00 |
14.02.2024 | 1,63 | 1,72 | 1,61 | 1,71 | 6,87% | 5.638.363,00 |
13.02.2024 | 1,65 | 1,67 | 1,59 | 1,60 | -6,43% | 4.062.162,00 |
12.02.2024 | 1,70 | 1,75 | 1,70 | 1,71 | 0,00% | 2.691.378,00 |
09.02.2024 | 1,65 | 1,72 | 1,65 | 1,71 | 3,64% | 3.891.010,00 |
08.02.2024 | 1,57 | 1,67 | 1,55 | 1,65 | 5,10% | 3.321.718,00 |
07.02.2024 | 1,64 | 1,65 | 1,57 | 1,57 | -4,27% | 3.310.008,00 |
06.02.2024 | 1,58 | 1,64 | 1,58 | 1,64 | 3,80% | 2.818.318,00 |
05.02.2024 | 1,59 | 1,63 | 1,57 | 1,58 | -1,25% | 3.160.317,00 |
02.02.2024 | 1,66 | 1,69 | 1,59 | 1,60 | -4,76% | 3.662.163,00 |
01.02.2024 | 1,60 | 1,70 | 1,60 | 1,68 | 5,66% | 4.917.969,00 |
31.01.2024 | 1,61 | 1,65 | 1,59 | 1,59 | -3,05% | 3.499.636,00 |
30.01.2024 | 1,70 | 1,71 | 1,61 | 1,64 | -1,80% | 2.271.715,00 |
29.01.2024 | 1,61 | 1,68 | 1,61 | 1,67 | 3,73% | 2.818.558,00 |
26.01.2024 | 1,64 | 1,67 | 1,61 | 1,61 | -1,83% | 1.721.277,00 |
25.01.2024 | 1,65 | 1,66 | 1,61 | 1,64 | 0,61% | 2.717.579,00 |
24.01.2024 | 1,70 | 1,72 | 1,60 | 1,63 | -2,98% | 5.040.113,00 |
23.01.2024 | 1,71 | 1,73 | 1,66 | 1,68 | -2,89% | 4.179.266,00 |
22.01.2024 | 1,68 | 1,76 | 1,66 | 1,73 | 2,98% | 5.368.302,00 |
19.01.2024 | 1,79 | 1,79 | 1,65 | 1,68 | -5,08% | 5.441.733,00 |
18.01.2024 | 1,80 | 1,84 | 1,73 | 1,77 | -2,21% | 4.689.261,00 |
17.01.2024 | 1,80 | 1,84 | 1,78 | 1,81 | -1,63% | 3.129.776,00 |
16.01.2024 | 1,88 | 1,89 | 1,82 | 1,84 | -2,65% | 4.408.311,00 |
12.01.2024 | 1,87 | 1,94 | 1,87 | 1,89 | 0,53% | 3.686.343,00 |
11.01.2024 | 1,97 | 1,99 | 1,86 | 1,88 | -5,05% | 5.224.156,00 |
10.01.2024 | 1,98 | 2,00 | 1,93 | 1,98 | 0,00% | 3.948.233,00 |
09.01.2024 | 2,10 | 2,13 | 1,95 | 1,98 | -5,26% | 8.200.473,00 |
08.01.2024 | 2,06 | 2,12 | 2,04 | 2,09 | 2,96% | 9.485.725,00 |
05.01.2024 | 1,90 | 2,05 | 1,89 | 2,03 | 6,28% | 10.764.399,00 |
04.01.2024 | 1,85 | 1,92 | 1,82 | 1,91 | 2,69% | 4.689.191,00 |
03.01.2024 | 1,87 | 1,91 | 1,84 | 1,86 | -0,53% | 4.761.094,00 |
02.01.2024 | 1,95 | 1,95 | 1,83 | 1,87 | -3,61% | 5.553.662,00 |
29.12.2023 | 1,89 | 1,95 | 1,88 | 1,94 | 2,65% | 6.793.016,00 |
28.12.2023 | 1,95 | 1,95 | 1,86 | 1,89 | -3,08% | 5.225.522,00 |
27.12.2023 | 1,96 | 1,97 | 1,89 | 1,95 | -0,51% | 4.663.102,00 |
26.12.2023 | 1,90 | 1,98 | 1,90 | 1,96 | 1,55% | 9.698.793,00 |
22.12.2023 | 1,90 | 1,94 | 1,86 | 1,93 | 2,66% | 5.110.224,00 |
21.12.2023 | 1,79 | 1,89 | 1,79 | 1,88 | 9,94% | 10.318.029,00 |
20.12.2023 | 1,69 | 1,79 | 1,67 | 1,71 | 1,18% | 7.751.897,00 |
19.12.2023 | 1,65 | 1,70 | 1,63 | 1,69 | 1,81% | 5.021.384,00 |
18.12.2023 | 1,64 | 1,70 | 1,63 | 1,66 | -0,60% | 5.265.304,00 |
15.12.2023 | 1,60 | 1,68 | 1,58 | 1,67 | 5,03% | 12.853.690,00 |
14.12.2023 | 1,55 | 1,59 | 1,52 | 1,59 | 3,25% | 6.351.961,00 |
13.12.2023 | 1,44 | 1,54 | 1,43 | 1,54 | 6,21% | 6.025.771,00 |
12.12.2023 | 1,43 | 1,46 | 1,41 | 1,45 | 2,11% | 3.650.295,00 |
11.12.2023 | 1,47 | 1,55 | 1,42 | 1,42 | -3,40% | 9.059.639,00 |
08.12.2023 | 1,46 | 1,48 | 1,45 | 1,47 | 0,00% | 3.654.834,00 |
07.12.2023 | 1,46 | 1,47 | 1,42 | 1,47 | 0,68% | 3.259.715,00 |
06.12.2023 | 1,49 | 1,52 | 1,44 | 1,46 | -3,31% | 4.424.222,00 |
05.12.2023 | 1,50 | 1,51 | 1,49 | 1,51 | 0,00% | 2.600.801,00 |
04.12.2023 | 1,54 | 1,54 | 1,49 | 1,51 | -2,58% | 3.942.831,00 |
01.12.2023 | 1,55 | 1,56 | 1,39 | 1,55 | -2,52% | 4.343.877,00 |
30.11.2023 | 1,59 | 1,59 | 1,55 | 1,59 | 0,00% | 4.091.519,00 |
29.11.2023 | 1,57 | 1,60 | 1,56 | 1,59 | 1,92% | 5.066.797,00 |
28.11.2023 | 1,56 | 1,58 | 1,54 | 1,56 | -1,27% | 3.887.034,00 |
27.11.2023 | 1,53 | 1,60 | 1,51 | 1,58 | 3,27% | 4.630.662,00 |
24.11.2023 | 1,45 | 1,54 | 1,45 | 1,53 | 3,38% | 5.308.891,00 |
22.11.2023 | 1,48 | 1,51 | 1,45 | 1,48 | 1,37% | 2.879.255,00 |
21.11.2023 | 1,44 | 1,46 | 1,41 | 1,46 | 2,10% | 2.562.293,00 |
20.11.2023 | 1,43 | 1,45 | 1,42 | 1,43 | -0,69% | 2.032.986,00 |
17.11.2023 | 1,43 | 1,46 | 1,41 | 1,44 | 2,13% | 4.082.113,00 |
16.11.2023 | 1,37 | 1,42 | 1,36 | 1,41 | 1,44% | 2.810.212,00 |
15.11.2023 | 1,41 | 1,47 | 1,38 | 1,39 | 0,00% | 6.215.036,00 |
14.11.2023 | 1,33 | 1,40 | 1,33 | 1,39 | 7,75% | 4.475.163,00 |
13.11.2023 | 1,36 | 1,37 | 1,28 | 1,29 | -5,84% | 3.251.089,00 |
10.11.2023 | 1,34 | 1,38 | 1,32 | 1,37 | 3,79% | 3.411.002,00 |
09.11.2023 | 1,35 | 1,35 | 1,31 | 1,32 | -2,94% | 3.801.208,00 |
08.11.2023 | 1,35 | 1,37 | 1,32 | 1,36 | 0,00% | 2.729.837,00 |
07.11.2023 | 1,35 | 1,37 | 1,34 | 1,36 | 0,74% | 2.334.125,00 |
06.11.2023 | 1,42 | 1,42 | 1,35 | 1,35 | -4,93% | 2.958.902,00 |
03.11.2023 | 1,37 | 1,44 | 1,37 | 1,42 | 2,90% | 4.458.843,00 |