1,186€
-1,50%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 1,20 | 1,24 | 1,18 | 1,19 | -1,45% | - |
| 07.05.2024 | 1,19 | 1,22 | 1,19 | 1,20 | 0,88% | - |
| 06.05.2024 | 1,19 | 1,23 | 1,17 | 1,19 | -0,04% | - |
| 03.05.2024 | 1,21 | 1,23 | 1,19 | 1,19 | -1,12% | - |
| 02.05.2024 | 1,21 | 1,25 | 1,20 | 1,21 | -0,49% | - |
| 30.04.2024 | 1,22 | 1,24 | 1,19 | 1,21 | -0,33% | - |
| 29.04.2024 | 1,21 | 1,24 | 1,20 | 1,22 | 0,58% | 80,00 |
| 26.04.2024 | 1,21 | 1,24 | 1,19 | 1,21 | 0,25% | - |
| 25.04.2024 | 1,21 | 1,22 | 1,19 | 1,21 | -0,25% | - |
| 24.04.2024 | 1,21 | 1,22 | 1,19 | 1,21 | 0,04% | - |
| 23.04.2024 | 1,18 | 1,22 | 1,18 | 1,21 | 2,72% | - |
| 22.04.2024 | 1,19 | 1,21 | 1,17 | 1,18 | -0,76% | - |
| 19.04.2024 | 1,18 | 1,21 | 1,15 | 1,19 | 0,64% | - |
| 18.04.2024 | 1,21 | 1,23 | 1,17 | 1,18 | -2,84% | - |
| 17.04.2024 | 1,22 | 1,24 | 1,20 | 1,21 | -0,45% | - |
| 16.04.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -1,49% | - |
| 15.04.2024 | 1,24 | 1,25 | 1,22 | 1,24 | 0,16% | - |
| 12.04.2024 | 1,24 | 1,27 | 1,23 | 1,24 | 0,08% | - |
| 11.04.2024 | 1,21 | 1,25 | 1,20 | 1,24 | 1,69% | - |
| 10.04.2024 | 1,26 | 1,27 | 1,20 | 1,21 | -3,42% | - |
| 09.04.2024 | 1,22 | 1,26 | 1,22 | 1,26 | 3,03% | - |
| 08.04.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -1,69% | 300,00 |
| 05.04.2024 | 1,23 | 1,26 | 1,21 | 1,24 | 0,77% | 200,00 |
| 04.04.2024 | 1,24 | 1,28 | 1,21 | 1,23 | -0,77% | - |
| 03.04.2024 | 1,26 | 1,28 | 1,22 | 1,24 | -1,35% | - |
| 02.04.2024 | 1,34 | 1,34 | 1,23 | 1,26 | -6,43% | - |
| 28.03.2024 | 1,28 | 1,37 | 1,27 | 1,35 | 5,49% | - |
| 27.03.2024 | 1,26 | 1,29 | 1,25 | 1,28 | 1,19% | - |
| 26.03.2024 | 1,29 | 1,32 | 1,25 | 1,26 | -1,95% | - |
| 25.03.2024 | 1,29 | 1,34 | 1,28 | 1,29 | 0,00% | - |
| 22.03.2024 | 1,29 | 1,33 | 1,28 | 1,29 | 0,00% | - |
| 21.03.2024 | 1,34 | 1,34 | 1,29 | 1,29 | -3,75% | 1.500,00 |
| 20.03.2024 | 1,25 | 1,36 | 1,22 | 1,34 | 7,23% | - |
| 19.03.2024 | 1,30 | 1,32 | 1,25 | 1,25 | -3,86% | - |
| 18.03.2024 | 1,37 | 1,37 | 1,28 | 1,30 | -5,13% | - |
| 15.03.2024 | 1,30 | 1,37 | 1,29 | 1,37 | 5,00% | 286,00 |
| 14.03.2024 | 1,32 | 1,38 | 1,28 | 1,30 | -1,14% | 25,00 |
| 13.03.2024 | 1,35 | 1,37 | 1,31 | 1,32 | -2,23% | - |
| 12.03.2024 | 1,31 | 1,36 | 1,28 | 1,35 | 3,07% | - |
| 11.03.2024 | 1,22 | 1,32 | 1,21 | 1,31 | 7,41% | 3,00 |
| 08.03.2024 | 1,20 | 1,27 | 1,19 | 1,22 | 1,67% | - |
| 07.03.2024 | 1,18 | 1,24 | 1,17 | 1,20 | 1,70% | - |
| 06.03.2024 | 1,23 | 1,32 | 1,15 | 1,18 | -4,47% | - |
| 05.03.2024 | 1,28 | 1,32 | 1,23 | 1,23 | -3,53% | - |
| 04.03.2024 | 1,37 | 1,39 | 1,27 | 1,28 | -6,59% | 1.000,00 |
| 01.03.2024 | 1,44 | 1,51 | 1,35 | 1,37 | -4,88% | - |
| 29.02.2024 | 1,34 | 1,44 | 1,34 | 1,44 | 7,49% | - |
| 28.02.2024 | 1,61 | 1,72 | 1,34 | 1,34 | -17,08% | 1.031,00 |
| 27.02.2024 | 1,54 | 1,62 | 1,52 | 1,61 | 4,89% | 247,00 |
| 26.02.2024 | 1,52 | 1,57 | 1,52 | 1,54 | 0,99% | 92,00 |
| 23.02.2024 | 1,50 | 1,54 | 1,48 | 1,52 | 1,67% | 48,00 |
| 22.02.2024 | 1,51 | 1,56 | 1,50 | 1,50 | -0,66% | 22,00 |
| 21.02.2024 | 1,60 | 1,63 | 1,51 | 1,51 | -5,64% | - |
| 20.02.2024 | 1,57 | 1,65 | 1,54 | 1,60 | 1,59% | 410,00 |
| 19.02.2024 | 1,58 | 1,58 | 1,57 | 1,57 | -0,32% | - |
| 16.02.2024 | 1,58 | 1,61 | 1,54 | 1,58 | 0,00% | 307,00 |
| 15.02.2024 | 1,57 | 1,61 | 1,54 | 1,58 | 0,32% | 375,00 |
| 14.02.2024 | 1,50 | 1,59 | 1,50 | 1,57 | 4,67% | 29,00 |
| 13.02.2024 | 1,60 | 1,61 | 1,49 | 1,50 | -5,96% | 703,00 |
| 12.02.2024 | 1,59 | 1,63 | 1,58 | 1,60 | 0,63% | 16,00 |
| 09.02.2024 | 1,53 | 1,59 | 1,53 | 1,59 | 3,59% | - |
| 08.02.2024 | 1,47 | 1,55 | 1,45 | 1,53 | 4,44% | - |
| 07.02.2024 | 1,52 | 1,55 | 1,47 | 1,47 | -3,30% | 14,00 |
| 06.02.2024 | 1,47 | 1,53 | 1,47 | 1,52 | 3,06% | - |
| 05.02.2024 | 1,49 | 1,52 | 1,47 | 1,47 | -1,34% | - |
| 02.02.2024 | 1,55 | 1,57 | 1,48 | 1,49 | -3,56% | - |
| 01.02.2024 | 1,49 | 1,56 | 1,47 | 1,55 | 3,69% | - |
| 31.01.2024 | 1,50 | 1,53 | 1,48 | 1,49 | -0,33% | 2,00 |
| 30.01.2024 | 1,55 | 1,58 | 1,49 | 1,50 | -3,55% | - |
| 29.01.2024 | 1,49 | 1,56 | 1,47 | 1,55 | 4,38% | - |
| 26.01.2024 | 1,51 | 1,54 | 1,49 | 1,49 | -1,33% | - |
| 25.01.2024 | 1,50 | 1,53 | 1,47 | 1,51 | 0,67% | 108,00 |
| 24.01.2024 | 1,56 | 1,57 | 1,47 | 1,50 | -3,86% | - |
| 23.01.2024 | 1,59 | 1,62 | 1,54 | 1,56 | -1,89% | 10,00 |
| 22.01.2024 | 1,53 | 1,62 | 1,51 | 1,59 | 3,93% | - |
| 19.01.2024 | 1,63 | 1,65 | 1,53 | 1,53 | -6,15% | 8,00 |
| 18.01.2024 | 1,66 | 1,72 | 1,60 | 1,63 | -2,11% | 10,00 |
| 17.01.2024 | 1,69 | 1,71 | 1,65 | 1,66 | -1,78% | 174,00 |
| 16.01.2024 | 1,73 | 1,76 | 1,68 | 1,69 | -2,31% | 11,00 |
| 15.01.2024 | 1,72 | 1,74 | 1,71 | 1,73 | 0,58% | 37,00 |
| 12.01.2024 | 1,72 | 1,76 | 1,69 | 1,72 | 0,00% | 209,00 |
| 11.01.2024 | 1,80 | 1,82 | 1,70 | 1,72 | -4,44% | 40,00 |
| 10.01.2024 | 1,81 | 1,83 | 1,77 | 1,80 | -0,55% | 17,00 |
| 09.01.2024 | 1,90 | 1,94 | 1,79 | 1,81 | -4,74% | 40,00 |
| 08.01.2024 | 1,86 | 1,92 | 1,84 | 1,90 | 2,15% | 375,00 |
| 05.01.2024 | 1,74 | 1,86 | 1,73 | 1,86 | 6,90% | 6,00 |
| 04.01.2024 | 1,71 | 1,75 | 1,67 | 1,74 | 2,05% | 5,00 |
| 03.01.2024 | 1,70 | 1,76 | 1,69 | 1,71 | 0,59% | - |
| 02.01.2024 | 1,73 | 1,81 | 1,68 | 1,70 | -2,02% | 100,00 |
| 29.12.2023 | 1,71 | 1,73 | 1,70 | 1,73 | 1,17% | - |
| 28.12.2023 | 1,75 | 1,76 | 1,69 | 1,71 | -2,01% | - |
| 27.12.2023 | 1,75 | 1,78 | 1,70 | 1,75 | -0,29% | 91,00 |
| 22.12.2023 | 1,71 | 1,76 | 1,64 | 1,75 | 2,64% | 559,00 |
| 21.12.2023 | 1,56 | 1,72 | 1,56 | 1,71 | 9,65% | 173,00 |
| 20.12.2023 | 1,54 | 1,63 | 1,52 | 1,56 | 1,30% | - |
| 19.12.2023 | 1,53 | 1,55 | 1,46 | 1,54 | 0,66% | 4.200,00 |
| 18.12.2023 | 1,51 | 1,56 | 1,49 | 1,53 | 1,33% | 28,00 |
| 15.12.2023 | 1,45 | 1,55 | 1,43 | 1,51 | 4,15% | 69,00 |
| 14.12.2023 | 1,42 | 1,45 | 1,38 | 1,45 | 2,12% | 72,00 |
| 13.12.2023 | 1,33 | 1,42 | 1,33 | 1,42 | 6,39% | 29,00 |