Deutsche Märkte öffnen in 1 Stunde 26 Minute
Nikkei 225
38.025,97 +397,49 (+1,06%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.966,58 +154,44 (+0,26%) CMC Crypto 200
1.387,10 +4,53 (+0,33%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Globalstar, Inc. (GSAT)
NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Apr. 2024 | 1,2800 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 2.663.500 |
| 24. Apr. 2024 | 1,2800 | 1,3100 | 1,2700 | 1,2800 | 1,2800 | 2.002.600 |
| 23. Apr. 2024 | 1,2500 | 1,3100 | 1,2500 | 1,3000 | 1,3000 | 2.128.600 |
| 22. Apr. 2024 | 1,2600 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 2.069.400 |
| 19. Apr. 2024 | 1,2500 | 1,2900 | 1,2200 | 1,2700 | 1,2700 | 3.460.800 |
| 18. Apr. 2024 | 1,2900 | 1,3100 | 1,2400 | 1,2500 | 1,2500 | 2.553.100 |
| 17. Apr. 2024 | 1,2900 | 1,3100 | 1,2800 | 1,2900 | 1,2900 | 2.266.400 |
| 16. Apr. 2024 | 1,3000 | 1,3300 | 1,2900 | 1,2900 | 1,2900 | 2.957.700 |
| 15. Apr. 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 4.306.900 |
| 12. Apr. 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3300 | 1,3300 | 3.557.900 |
| 11. Apr. 2024 | 1,3100 | 1,3500 | 1,3000 | 1,3200 | 1,3200 | 1.762.200 |
| 10. Apr. 2024 | 1,3400 | 1,3500 | 1,2900 | 1,3100 | 1,3100 | 4.959.900 |
| 09. Apr. 2024 | 1,3300 | 1,3700 | 1,3200 | 1,3500 | 1,3500 | 2.471.600 |
| 08. Apr. 2024 | 1,3400 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 1.964.800 |
| 05. Apr. 2024 | 1,3300 | 1,3700 | 1,3100 | 1,3400 | 1,3400 | 3.744.500 |
| 04. Apr. 2024 | 1,3400 | 1,3800 | 1,3100 | 1,3300 | 1,3300 | 2.831.900 |
| 03. Apr. 2024 | 1,3500 | 1,3700 | 1,3200 | 1,3400 | 1,3400 | 3.181.400 |
| 02. Apr. 2024 | 1,3500 | 1,3700 | 1,3200 | 1,3600 | 1,3600 | 2.255.400 |
| 01. Apr. 2024 | 1,4500 | 1,4500 | 1,3500 | 1,3500 | 1,3500 | 4.374.600 |
| 28. März 2024 | 1,3700 | 1,4800 | 1,3600 | 1,4700 | 1,4700 | 4.933.900 |
| 27. März 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 2.272.600 |
| 26. März 2024 | 1,4300 | 1,4300 | 1,3500 | 1,3500 | 1,3500 | 2.989.800 |
| 25. März 2024 | 1,3900 | 1,4500 | 1,3800 | 1,3800 | 1,3800 | 3.318.700 |
| 22. März 2024 | 1,4000 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 2.248.500 |
| 21. März 2024 | 1,4400 | 1,4500 | 1,3900 | 1,4000 | 1,4000 | 3.705.900 |
| 20. März 2024 | 1,3500 | 1,4800 | 1,3200 | 1,4600 | 1,4600 | 8.972.200 |
| 19. März 2024 | 1,3800 | 1,4100 | 1,3500 | 1,3500 | 1,3500 | 2.916.200 |
| 18. März 2024 | 1,4700 | 1,4800 | 1,3800 | 1,3900 | 1,3900 | 4.155.600 |
| 15. März 2024 | 1,3900 | 1,4800 | 1,3900 | 1,4700 | 1,4700 | 6.638.600 |
| 14. März 2024 | 1,4900 | 1,4900 | 1,3900 | 1,4100 | 1,4100 | 4.352.300 |
| 13. März 2024 | 1,4900 | 1,4900 | 1,4300 | 1,4300 | 1,4300 | 4.318.300 |
| 12. März 2024 | 1,4200 | 1,4800 | 1,4000 | 1,4600 | 1,4600 | 5.516.700 |
| 11. März 2024 | 1,3200 | 1,4500 | 1,3200 | 1,4300 | 1,4300 | 6.282.800 |
| 08. März 2024 | 1,3200 | 1,3900 | 1,3000 | 1,3200 | 1,3200 | 5.298.800 |
| 07. März 2024 | 1,2900 | 1,3500 | 1,2700 | 1,3000 | 1,3000 | 4.990.500 |
| 06. März 2024 | 1,3500 | 1,3500 | 1,2500 | 1,2700 | 1,2700 | 6.009.800 |
| 05. März 2024 | 1,3700 | 1,4200 | 1,3300 | 1,3300 | 1,3300 | 3.544.500 |
| 04. März 2024 | 1,4500 | 1,4600 | 1,3700 | 1,3900 | 1,3900 | 5.455.300 |
| 01. März 2024 | 1,5500 | 1,5600 | 1,4500 | 1,4800 | 1,4800 | 5.647.500 |
| 29. Feb. 2024 | 1,5000 | 1,5600 | 1,4800 | 1,5600 | 1,5600 | 6.051.300 |
| 28. Feb. 2024 | 1,6000 | 1,6200 | 1,4400 | 1,4500 | 1,4500 | 14.936.200 |
| 27. Feb. 2024 | 1,6900 | 1,7600 | 1,6900 | 1,7400 | 1,7400 | 5.019.400 |
| 26. Feb. 2024 | 1,6400 | 1,7000 | 1,6400 | 1,6600 | 1,6600 | 2.629.000 |
| 23. Feb. 2024 | 1,6300 | 1,6700 | 1,5900 | 1,6500 | 1,6500 | 3.455.500 |
| 22. Feb. 2024 | 1,6200 | 1,6700 | 1,6100 | 1,6100 | 1,6100 | 2.848.000 |
| 21. Feb. 2024 | 1,7200 | 1,7300 | 1,6200 | 1,6200 | 1,6200 | 2.933.000 |
| 20. Feb. 2024 | 1,6700 | 1,7800 | 1,6700 | 1,7200 | 1,7200 | 4.497.500 |
| 16. Feb. 2024 | 1,7000 | 1,7100 | 1,6500 | 1,6900 | 1,6900 | 2.650.800 |
| 15. Feb. 2024 | 1,7000 | 1,7200 | 1,6500 | 1,6900 | 1,6900 | 3.627.000 |
| 14. Feb. 2024 | 1,6300 | 1,7200 | 1,6100 | 1,7100 | 1,7100 | 5.638.400 |
| 13. Feb. 2024 | 1,6500 | 1,6700 | 1,5900 | 1,6000 | 1,6000 | 4.062.200 |
| 12. Feb. 2024 | 1,7000 | 1,7500 | 1,7000 | 1,7100 | 1,7100 | 2.691.400 |
| 09. Feb. 2024 | 1,6500 | 1,7200 | 1,6500 | 1,7100 | 1,7100 | 3.891.000 |
| 08. Feb. 2024 | 1,5700 | 1,6700 | 1,5500 | 1,6500 | 1,6500 | 3.321.700 |
| 07. Feb. 2024 | 1,6400 | 1,6500 | 1,5700 | 1,5700 | 1,5700 | 3.310.000 |
| 06. Feb. 2024 | 1,5800 | 1,6400 | 1,5800 | 1,6400 | 1,6400 | 2.818.300 |
| 05. Feb. 2024 | 1,5900 | 1,6300 | 1,5700 | 1,5800 | 1,5800 | 3.160.300 |
| 02. Feb. 2024 | 1,6600 | 1,6900 | 1,5900 | 1,6000 | 1,6000 | 3.661.800 |
| 01. Feb. 2024 | 1,6000 | 1,7000 | 1,6000 | 1,6800 | 1,6800 | 4.918.000 |
| 31. Jan. 2024 | 1,6100 | 1,6500 | 1,5900 | 1,5900 | 1,5900 | 3.499.600 |
| 30. Jan. 2024 | 1,7000 | 1,7100 | 1,6100 | 1,6400 | 1,6400 | 2.271.700 |
| 29. Jan. 2024 | 1,6100 | 1,6800 | 1,6100 | 1,6700 | 1,6700 | 2.818.600 |
| 26. Jan. 2024 | 1,6400 | 1,6700 | 1,6100 | 1,6100 | 1,6100 | 1.721.300 |
| 25. Jan. 2024 | 1,6500 | 1,6600 | 1,6100 | 1,6400 | 1,6400 | 2.717.600 |
| 24. Jan. 2024 | 1,7000 | 1,7200 | 1,6000 | 1,6300 | 1,6300 | 5.040.100 |
| 23. Jan. 2024 | 1,7100 | 1,7300 | 1,6600 | 1,6800 | 1,6800 | 4.179.300 |
| 22. Jan. 2024 | 1,6800 | 1,7600 | 1,6600 | 1,7300 | 1,7300 | 5.368.300 |
| 19. Jan. 2024 | 1,7900 | 1,7900 | 1,6500 | 1,6800 | 1,6800 | 5.438.500 |
| 18. Jan. 2024 | 1,8000 | 1,8400 | 1,7300 | 1,7700 | 1,7700 | 4.689.300 |
| 17. Jan. 2024 | 1,8000 | 1,8400 | 1,7800 | 1,8100 | 1,8100 | 3.129.800 |
| 16. Jan. 2024 | 1,8800 | 1,8900 | 1,8200 | 1,8400 | 1,8400 | 4.408.300 |
| 12. Jan. 2024 | 1,8700 | 1,9400 | 1,8700 | 1,8900 | 1,8900 | 3.686.000 |
| 11. Jan. 2024 | 1,9700 | 1,9900 | 1,8600 | 1,8800 | 1,8800 | 5.224.200 |
| 10. Jan. 2024 | 1,9800 | 2,0000 | 1,9300 | 1,9800 | 1,9800 | 3.948.200 |
| 09. Jan. 2024 | 2,1000 | 2,1300 | 1,9500 | 1,9800 | 1,9800 | 8.200.500 |
| 08. Jan. 2024 | 2,0600 | 2,1200 | 2,0400 | 2,0900 | 2,0900 | 9.485.700 |
| 05. Jan. 2024 | 1,9000 | 2,0500 | 1,8900 | 2,0300 | 2,0300 | 10.754.400 |
| 04. Jan. 2024 | 1,8500 | 1,9200 | 1,8200 | 1,9100 | 1,9100 | 4.689.200 |
| 03. Jan. 2024 | 1,8700 | 1,9100 | 1,8400 | 1,8600 | 1,8600 | 4.761.100 |
| 02. Jan. 2024 | 1,9500 | 1,9500 | 1,8300 | 1,8700 | 1,8700 | 5.553.700 |
| 29. Dez. 2023 | 1,8900 | 1,9500 | 1,8800 | 1,9400 | 1,9400 | 6.767.400 |
| 28. Dez. 2023 | 1,9500 | 1,9500 | 1,8600 | 1,8900 | 1,8900 | 5.225.500 |
| 27. Dez. 2023 | 1,9600 | 1,9700 | 1,8900 | 1,9500 | 1,9500 | 4.663.100 |
| 26. Dez. 2023 | 1,9000 | 1,9800 | 1,9000 | 1,9600 | 1,9600 | 9.698.800 |
| 22. Dez. 2023 | 1,9000 | 1,9400 | 1,8600 | 1,9300 | 1,9300 | 5.107.300 |
| 21. Dez. 2023 | 1,7900 | 1,8900 | 1,7900 | 1,8800 | 1,8800 | 10.318.000 |
| 20. Dez. 2023 | 1,6900 | 1,7900 | 1,6700 | 1,7100 | 1,7100 | 7.751.900 |
| 19. Dez. 2023 | 1,6500 | 1,7000 | 1,6300 | 1,6900 | 1,6900 | 5.021.400 |
| 18. Dez. 2023 | 1,6400 | 1,7000 | 1,6300 | 1,6600 | 1,6600 | 5.265.300 |
| 15. Dez. 2023 | 1,6000 | 1,6800 | 1,5800 | 1,6700 | 1,6700 | 12.841.000 |
| 14. Dez. 2023 | 1,5500 | 1,5900 | 1,5200 | 1,5900 | 1,5900 | 6.352.000 |
| 13. Dez. 2023 | 1,4400 | 1,5400 | 1,4300 | 1,5400 | 1,5400 | 6.025.800 |
| 12. Dez. 2023 | 1,4300 | 1,4600 | 1,4100 | 1,4500 | 1,4500 | 3.650.300 |
| 11. Dez. 2023 | 1,4700 | 1,5500 | 1,4200 | 1,4200 | 1,4200 | 9.059.600 |
| 08. Dez. 2023 | 1,4600 | 1,4800 | 1,4500 | 1,4700 | 1,4700 | 3.654.500 |
| 07. Dez. 2023 | 1,4600 | 1,4700 | 1,4200 | 1,4700 | 1,4700 | 3.259.700 |
| 06. Dez. 2023 | 1,4900 | 1,5200 | 1,4400 | 1,4600 | 1,4600 | 4.424.200 |
| 05. Dez. 2023 | 1,5000 | 1,5100 | 1,4900 | 1,5100 | 1,5100 | 2.600.800 |
| 04. Dez. 2023 | 1,5400 | 1,5400 | 1,4900 | 1,5100 | 1,5100 | 3.942.800 |
| 01. Dez. 2023 | 1,5500 | 1,5600 | 1,3900 | 1,5500 | 1,5500 | 4.337.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
