1,082€
-0,76%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 1,11 | 1,11 | 1,08 | 1,08 | -0,76% | - |
20.05.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -3,07% | - |
17.05.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 0,85% | 100,00 |
16.05.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,06% | - |
15.05.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,92% | 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 | 0,71% | - |
29.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,71% | - |
26.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,83% | - |
25.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,76% | - |
24.04.2024 | 1,20 | 1,20 | 1,19 | 1,19 | 1,45% | - |
23.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,09% | - |
22.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,82% | - |
19.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,89% | - |
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 | -0,12% | - |
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 | 3,00% | 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 | 0,04% | - |
08.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,83% | - |
05.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -4,95% | - |
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 | -5,08% | 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 |