Deutsche Märkte schließen in 6 Stunden 5 Minuten
DAX
18.616,55 -74,77 (-0,40%) Euro Stoxx 50
5.017,81 -19,79 (-0,39%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Gold
2.343,00 +5,80 (+0,25%) EUR/USD
1,0832 +0,0014 (+0,13%) Bitcoin EUR
61.928,86 -2.461,47 (-3,82%)
Globalstar, Inc. (P8S.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:10AM CEST. Markt geöffnet.
Zeitraum:
24. Mai 2023 - 24. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Mai 2024 | 0,9844 | 0,9844 | 0,9844 | 0,9844 | 0,9844 | 2.864 |
| 23. Mai 2024 | 1,0445 | 1,0445 | 1,0445 | 1,0445 | 1,0445 | - |
| 22. Mai 2024 | 1,0630 | 1,0900 | 1,0630 | 1,0890 | 1,0890 | 2.864 |
| 21. Mai 2024 | 1,0915 | 1,0915 | 1,0785 | 1,0785 | 1,0785 | 17.151 |
| 20. Mai 2024 | 1,0905 | 1,0905 | 1,0905 | 1,0905 | 1,0905 | - |
| 17. Mai 2024 | 1,1180 | 1,1245 | 1,1180 | 1,1245 | 1,1245 | 100 |
| 16. Mai 2024 | 1,1155 | 1,1155 | 1,1155 | 1,1155 | 1,1155 | - |
| 15. Mai 2024 | 1,0945 | 1,0945 | 1,0930 | 1,0930 | 1,0930 | 583 |
| 14. Mai 2024 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | - |
| 13. Mai 2024 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | - |
| 10. Mai 2024 | 1,1115 | 1,1125 | 1,1115 | 1,1125 | 1,1125 | - |
| 09. Mai 2024 | 1,1580 | 1,1640 | 1,1580 | 1,1640 | 1,1640 | - |
| 08. Mai 2024 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | - |
| 07. Mai 2024 | 1,1765 | 1,2170 | 1,1765 | 1,2170 | 1,2170 | 1.723 |
| 06. Mai 2024 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
| 03. Mai 2024 | 1,1955 | 1,1955 | 1,1955 | 1,1955 | 1,1955 | - |
| 02. Mai 2024 | 1,2090 | 1,2090 | 1,2090 | 1,2090 | 1,2090 | - |
| 30. Apr. 2024 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | - |
| 29. Apr. 2024 | 1,1905 | 1,1905 | 1,1905 | 1,1905 | 1,1905 | - |
| 26. Apr. 2024 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | - |
| 25. Apr. 2024 | 1,1775 | 1,1775 | 1,1775 | 1,1775 | 1,1775 | - |
| 24. Apr. 2024 | 1,2010 | 1,2010 | 1,1865 | 1,1865 | 1,1865 | - |
| 23. Apr. 2024 | 1,1695 | 1,1695 | 1,1695 | 1,1695 | 1,1695 | - |
| 22. Apr. 2024 | 1,1705 | 1,1705 | 1,1705 | 1,1705 | 1,1705 | - |
| 19. Apr. 2024 | 1,1575 | 1,1615 | 1,1575 | 1,1615 | 1,1615 | - |
| 18. Apr. 2024 | 1,1955 | 1,1955 | 1,1955 | 1,1955 | 1,1955 | - |
| 17. Apr. 2024 | 1,2140 | 1,2140 | 1,1935 | 1,1935 | 1,1935 | 1.000 |
| 16. Apr. 2024 | 1,2095 | 1,2095 | 1,2095 | 1,2095 | 1,2095 | - |
| 15. Apr. 2024 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | - |
| 12. Apr. 2024 | 1,2200 | 1,2495 | 1,2200 | 1,2200 | 1,2200 | 50 |
| 11. Apr. 2024 | 1,2050 | 1,2685 | 1,2050 | 1,2685 | 1,2685 | 4.283 |
| 10. Apr. 2024 | 1,2315 | 1,2315 | 1,2315 | 1,2315 | 1,2315 | - |
| 09. Apr. 2024 | 1,2175 | 1,2215 | 1,2175 | 1,2215 | 1,2215 | - |
| 08. Apr. 2024 | 1,2210 | 1,2210 | 1,2210 | 1,2210 | 1,2210 | - |
| 05. Apr. 2024 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | - |
| 04. Apr. 2024 | 1,2305 | 1,2615 | 1,2305 | 1,2615 | 1,2615 | 500 |
| 03. Apr. 2024 | 1,2295 | 1,2415 | 1,2295 | 1,2415 | 1,2415 | - |
| 02. Apr. 2024 | 1,2585 | 1,2595 | 1,2435 | 1,2435 | 1,2435 | 546 |
| 28. März 2024 | 1,2700 | 1,3100 | 1,2700 | 1,3100 | 1,3100 | 546 |
| 27. März 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | - |
| 26. März 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | - |
| 25. März 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 22. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 21. März 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 20. März 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 19. März 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 18. März 2024 | 1,3400 | 1,3400 | 1,2900 | 1,2900 | 1,2900 | 210 |
| 15. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 14. März 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 13. März 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 12. März 2024 | 1,3000 | 1,3300 | 1,3000 | 1,3300 | 1,3300 | 312 |
| 11. März 2024 | 1,2100 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | - |
| 08. März 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 07. März 2024 | 1,1800 | 1,1800 | 1,1700 | 1,1700 | 1,1700 | 500 |
| 06. März 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 05. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 04. März 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | - |
| 01. März 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 29. Feb. 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3400 | 1,3400 | 95 |
| 28. Feb. 2024 | 1,6300 | 1,6300 | 1,4400 | 1,4400 | 1,4400 | - |
| 27. Feb. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 26. Feb. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 23. Feb. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 22. Feb. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 21. Feb. 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 20. Feb. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 19. Feb. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 60 |
| 16. Feb. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 15. Feb. 2024 | 1,5800 | 1,5800 | 1,5400 | 1,5400 | 1,5400 | - |
| 14. Feb. 2024 | 1,5200 | 1,5300 | 1,5200 | 1,5300 | 1,5300 | 1.300 |
| 13. Feb. 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 12. Feb. 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 09. Feb. 2024 | 1,5200 | 1,5300 | 1,5200 | 1,5300 | 1,5300 | 300 |
| 08. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 07. Feb. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 06. Feb. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 05. Feb. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 02. Feb. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 01. Feb. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 31. Jan. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 30. Jan. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 29. Jan. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 26. Jan. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 50 |
| 25. Jan. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 24. Jan. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 23. Jan. 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 22. Jan. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 19. Jan. 2024 | 1,6000 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | - |
| 18. Jan. 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 17. Jan. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 16. Jan. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 15. Jan. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 12. Jan. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 11. Jan. 2024 | 1,7900 | 1,7900 | 1,7800 | 1,7800 | 1,7800 | - |
| 10. Jan. 2024 | 1,8000 | 1,8000 | 1,7800 | 1,7800 | 1,7800 | - |
| 09. Jan. 2024 | 1,9100 | 1,9100 | 1,8900 | 1,8900 | 1,8900 | 200 |
| 08. Jan. 2024 | 1,8400 | 1,9000 | 1,8400 | 1,9000 | 1,9000 | 771 |
| 05. Jan. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 04. Jan. 2024 | 1,6900 | 1,6900 | 1,6700 | 1,6700 | 1,6700 | - |
| 03. Jan. 2024 | 1,7200 | 1,7300 | 1,7200 | 1,7300 | 1,7300 | 1.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
