1,126€
3,97%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 1,11 | 1,13 | 1,09 | 1,13 | 4,06% | 583,00 |
| 14.05.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -3,13% | - |
| 13.05.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,45% | - |
| 10.05.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -4,38% | - |
| 09.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,92% | - |
| 08.05.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,48% | - |
| 07.05.2024 | 1,18 | 1,22 | 1,18 | 1,22 | 3,49% | 1.723,00 |
| 06.05.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 03.05.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,08% | - |
| 02.05.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 30.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,76% | - |
| 29.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,75% | - |
| 26.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,87% | - |
| 25.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 24.04.2024 | 1,20 | 1,20 | 1,19 | 1,19 | 1,54% | - |
| 23.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,17% | - |
| 22.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 19.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,93% | - |
| 18.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,17% | - |
| 17.04.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -1,32% | 1.000,00 |
| 16.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,08% | - |
| 15.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,74% | - |
| 12.04.2024 | 1,22 | 1,25 | 1,22 | 1,22 | -3,82% | 50,00 |
| 11.04.2024 | 1,21 | 1,27 | 1,21 | 1,27 | 2,96% | 4.283,00 |
| 10.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 09.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,08% | - |
| 08.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,83% | - |
| 05.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -4,99% | - |
| 04.04.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 1,61% | 500,00 |
| 03.04.2024 | 1,23 | 1,24 | 1,23 | 1,24 | -0,16% | - |
| 02.04.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -5,04% | 546,00 |
| 28.03.2024 | 1,27 | 1,31 | 1,27 | 1,31 | 3,97% | 546,00 |
| 27.03.2024 | 1,25 | 1,26 | 1,25 | 1,26 | -1,56% | - |
| 26.03.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 0,79% | - |
| 25.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 22.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -3,03% | - |
| 21.03.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 7,32% | - |
| 20.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -3,15% | - |
| 19.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 18.03.2024 | 1,34 | 1,34 | 1,29 | 1,29 | 0,78% | 210,00 |
| 15.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -3,76% | - |
| 14.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 13.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 12.03.2024 | 1,30 | 1,33 | 1,30 | 1,33 | 8,13% | 312,00 |
| 11.03.2024 | 1,21 | 1,23 | 1,21 | 1,23 | 3,36% | - |
| 08.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 07.03.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -4,88% | 500,00 |
| 06.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 05.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -6,02% | - |
| 04.03.2024 | 1,35 | 1,35 | 1,33 | 1,33 | -6,34% | - |
| 01.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 5,97% | - |
| 29.02.2024 | 1,32 | 1,34 | 1,32 | 1,34 | -6,94% | 95,00 |
| 28.02.2024 | 1,63 | 1,63 | 1,44 | 1,44 | -6,49% | - |
| 27.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 2,67% | - |
| 26.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 23.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -3,27% | - |
| 22.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
| 21.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 20.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -6,06% | - |
| 19.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 5,77% | 60,00 |
| 16.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 15.02.2024 | 1,58 | 1,58 | 1,54 | 1,54 | 0,65% | - |
| 14.02.2024 | 1,52 | 1,53 | 1,52 | 1,53 | -3,16% | 1.300,00 |
| 13.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 12.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 2,61% | - |
| 09.02.2024 | 1,52 | 1,53 | 1,52 | 1,53 | 5,52% | 300,00 |
| 08.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -4,61% | - |
| 07.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 4,11% | - |
| 06.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 05.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 02.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 3,42% | - |
| 01.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 31.01.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -3,25% | - |
| 30.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 4,05% | - |
| 29.01.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 26.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | 50,00 |
| 25.01.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -3,25% | - |
| 24.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 23.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 4,67% | - |
| 22.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -5,06% | - |
| 19.01.2024 | 1,60 | 1,60 | 1,58 | 1,58 | -2,47% | - |
| 18.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -3,57% | - |
| 17.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 16.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 15.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 12.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -4,49% | - |
| 11.01.2024 | 1,79 | 1,79 | 1,78 | 1,78 | 0,00% | - |
| 10.01.2024 | 1,80 | 1,80 | 1,78 | 1,78 | -5,82% | - |
| 09.01.2024 | 1,91 | 1,91 | 1,89 | 1,89 | -0,53% | 200,00 |
| 08.01.2024 | 1,84 | 1,90 | 1,84 | 1,90 | 9,83% | 771,00 |
| 05.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 3,59% | - |
| 04.01.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -3,47% | - |
| 03.01.2024 | 1,72 | 1,73 | 1,72 | 1,73 | -3,89% | 1.000,00 |
| 02.01.2024 | 1,79 | 1,80 | 1,79 | 1,80 | 5,88% | 10.000,00 |
| 29.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 28.12.2023 | 1,73 | 1,73 | 1,71 | 1,71 | -0,58% | 150,00 |
| 27.12.2023 | 1,74 | 1,75 | 1,71 | 1,72 | 1,78% | 610,00 |
| 22.12.2023 | 1,69 | 1,69 | 1,69 | 1,69 | 4,32% | - |
| 21.12.2023 | 1,62 | 1,62 | 1,62 | 1,62 | 6,58% | 850,00 |
| 20.12.2023 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |