Globalstar, Inc. GSAT
NASDAQ · Vereinigte Staaten · Kommunikation
$82,88-0,02 (-0,02 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $82,92 | +0,04 % | $82,90 | $83,00 | $82,64 | 273,93K |
| 2026-09-30 | $82,89 | +0,36 % | $82,71 | $83,18 | $82,51 | 572,10K |
| 2026-09-29 | $82,59 | +0,30 % | $82,55 | $82,72 | $82,25 | 504,00K |
| 2026-09-28 | $82,34 | -0,65 % | $82,61 | $82,65 | $82,29 | 609,90K |
| 2026-09-25 | $82,88 | +0,51 % | $82,86 | $82,97 | $82,44 | 437,60K |
| 2026-09-24 | $82,46 | -0,05 % | $82,19 | $82,75 | $82,00 | 672,40K |
| 2026-09-23 | $82,50 | -0,02 % | $82,52 | $82,61 | $81,95 | 612,30K |
| 2026-09-22 | $82,52 | -0,63 % | $82,80 | $82,98 | $82,37 | 490,10K |
| 2026-09-21 | $83,04 | +0,24 % | $83,00 | $83,17 | $82,82 | 518,00K |
| 2026-09-18 | $82,84 | +0,39 % | $82,40 | $82,87 | $82,40 | 1,32M |
| 2026-09-17 | $82,52 | +0,76 % | $82,69 | $82,89 | $82,36 | 640,90K |
| 2026-09-16 | $81,90 | +0,09 % | $81,99 | $82,11 | $81,55 | 592,70K |
| 2026-09-15 | $81,83 | -0,20 % | $82,10 | $82,24 | $81,68 | 507,90K |
| 2026-09-14 | $81,99 | -0,59 % | $81,91 | $82,38 | $81,75 | 474,20K |
| 2026-09-11 | $82,48 | +0,62 % | $82,60 | $82,69 | $82,30 | 347,10K |
| 2026-09-10 | $81,97 | +0,36 % | $81,21 | $82,18 | $81,21 | 391,70K |
| 2026-09-09 | $81,68 | -0,66 % | $82,13 | $82,13 | $81,66 | 652,20K |
| 2026-09-08 | $82,22 | -0,15 % | $82,25 | $82,40 | $81,84 | 457,70K |
| 2026-09-04 | $82,34 | +0,44 % | $81,99 | $82,42 | $81,96 | 375,40K |
| 2026-09-03 | $81,98 | +0,64 % | $81,58 | $82,00 | $81,22 | 357,50K |
| 2026-09-02 | $81,46 | +0,11 % | $81,46 | $81,79 | $81,06 | 382,30K |
| 2026-09-01 | $81,37 | -0,22 % | $81,03 | $81,60 | $81,02 | 811,90K |
| 2026-08-31 | $81,55 | -0,26 % | $81,70 | $81,84 | $81,43 | 612,40K |
| 2026-08-28 | $81,76 | -0,35 % | $82,16 | $82,46 | $81,65 | 925,90K |
| 2026-08-27 | $82,05 | +0,28 % | $81,79 | $82,36 | $81,61 | 804,70K |
| 2026-08-26 | $81,82 | -0,26 % | $82,01 | $82,20 | $81,54 | 697,50K |
| 2026-08-25 | $82,03 | -0,10 % | $82,61 | $82,61 | $81,73 | 709,90K |
| 2026-08-24 | $82,11 | -0,30 % | $82,06 | $82,68 | $82,00 | 496,90K |
| 2026-08-21 | $82,36 | +0,44 % | $82,39 | $82,43 | $81,98 | 606,90K |
| 2026-08-20 | $82,00 | -0,56 % | $82,30 | $82,54 | $81,93 | 686,70K |
| 2026-08-19 | $82,46 | -0,52 % | $83,00 | $83,14 | $82,29 | 1,07M |
| 2026-08-18 | $82,89 | -0,17 % | $82,27 | $83,07 | $82,27 | 608,50K |
| 2026-08-17 | $83,03 | +0,78 % | $82,50 | $83,08 | $82,50 | 751,90K |
| 2026-08-14 | $82,39 | -0,27 % | $82,70 | $82,73 | $81,84 | 609,30K |
| 2026-08-13 | $82,61 | -0,73 % | $83,01 | $83,44 | $82,42 | 693,30K |
| 2026-08-12 | $83,22 | -0,41 % | $83,95 | $83,95 | $82,91 | 739,40K |
| 2026-08-11 | $83,56 | -0,31 % | $83,79 | $83,90 | $83,29 | 724,40K |
| 2026-08-10 | $83,82 | +0,50 % | $83,17 | $84,03 | $83,04 | 613,80K |
| 2026-08-07 | $83,40 | +0,19 % | $83,00 | $83,78 | $82,84 | 1,03M |
| 2026-08-06 | $83,24 | -0,25 % | $83,24 | $83,56 | $83,16 | 815,00K |
| 2026-08-05 | $83,45 | -0,29 % | $83,47 | $83,76 | $83,07 | 913,30K |
| 2026-08-04 | $83,69 | -0,58 % | $83,43 | $84,00 | $83,34 | 871,70K |
| 2026-08-03 | $84,18 | +0,96 % | $83,12 | $84,85 | $83,12 | 1,85M |
| 2026-07-31 | $83,38 | +4,11 % | $81,23 | $83,54 | $81,00 | 2,28M |
| 2026-07-30 | $80,09 | +1,93 % | $79,59 | $80,21 | $79,25 | 1,51M |
| 2026-07-29 | $78,57 | -0,59 % | $79,20 | $79,65 | $78,53 | 1,05M |
| 2026-07-28 | $79,04 | +0,01 % | $79,03 | $79,26 | $78,36 | 1,06M |
| 2026-07-27 | $79,03 | +0,13 % | $79,25 | $79,34 | $78,80 | 840,70K |
| 2026-07-24 | $78,93 | -0,33 % | $79,44 | $79,44 | $78,65 | 1,18M |
| 2026-07-23 | $79,19 | -0,94 % | $79,20 | $79,87 | $78,97 | 1,23M |
| 2026-07-22 | $79,94 | +0,09 % | $79,75 | $79,99 | $79,55 | 542,50K |
| 2026-07-21 | $79,87 | +0,68 % | $79,69 | $80,44 | $79,42 | 878,90K |
| 2026-07-20 | $79,33 | +0,19 % | $79,58 | $79,84 | $79,07 | 1,03M |
| 2026-07-17 | $79,18 | -0,44 % | $79,24 | $80,09 | $79,05 | 1,42M |
| 2026-07-16 | $79,53 | -1,24 % | $80,30 | $80,72 | $79,43 | 1,37M |
| 2026-07-15 | $80,53 | +0,47 % | $80,15 | $80,75 | $80,10 | 879,60K |
| 2026-07-14 | $80,15 | +0,40 % | $80,25 | $80,25 | $79,74 | 734,90K |
| 2026-07-13 | $79,83 | -0,32 % | $79,79 | $80,46 | $79,74 | 818,70K |
| 2026-07-10 | $80,09 | +0,09 % | $80,17 | $80,69 | $79,81 | 547,50K |
| 2026-07-09 | $80,02 | +0,21 % | $80,21 | $80,31 | $79,72 | 472,10K |
| 2026-07-08 | $79,85 | -0,32 % | $79,82 | $79,96 | $79,25 | 1,04M |
| 2026-07-07 | $80,11 | -0,11 % | $80,41 | $80,50 | $79,56 | 976,70K |
| 2026-07-06 | $80,20 | -0,24 % | $80,50 | $80,50 | $79,96 | 702,10K |
| 2026-07-02 | $80,39 | -0,70 % | $81,12 | $81,34 | $79,74 | 1,22M |
| 2026-07-01 | $80,96 | -0,41 % | $81,40 | $81,78 | $80,82 | 1,07M |
| 2026-06-30 | $81,29 | +0,20 % | $81,00 | $81,48 | $80,57 | 831,20K |
| 2026-06-29 | $81,13 | +1,10 % | $80,58 | $81,20 | $80,20 | 1,07M |
| 2026-06-26 | $80,25 | +0,38 % | $79,95 | $80,39 | $79,54 | 6,79M |
| 2026-06-25 | $79,95 | -0,24 % | $80,03 | $80,13 | $78,84 | 1,74M |
| 2026-06-24 | $80,14 | +0,29 % | $79,90 | $80,45 | $79,70 | 1,07M |
| 2026-06-23 | $79,91 | +0,13 % | $79,27 | $80,33 | $79,00 | 940,50K |
| 2026-06-22 | $79,81 | -0,75 % | $80,21 | $80,34 | $79,65 | 1,33M |
| 2026-06-18 | $80,41 | +0,50 % | $80,44 | $80,87 | $79,60 | 1,36M |
| 2026-06-17 | $80,01 | +0,33 % | $80,00 | $80,27 | $79,56 | 1,72M |
| 2026-06-16 | $79,75 | -2,47 % | $81,54 | $81,78 | $79,50 | 3,88M |
| 2026-06-15 | $81,77 | +0,75 % | $81,89 | $82,42 | $80,81 | 1,35M |
| 2026-06-12 | $81,16 | +0,06 % | $81,90 | $81,90 | $80,25 | 1,12M |
| 2026-06-11 | $81,11 | +1,00 % | $80,63 | $81,41 | $80,39 | 1,51M |
| 2026-06-10 | $80,31 | -0,86 % | $80,55 | $81,32 | $80,19 | 1,29M |
| 2026-06-09 | $81,01 | -0,22 % | $81,94 | $82,00 | $79,85 | 1,66M |
| 2026-06-08 | $81,19 | -0,37 % | $81,82 | $81,99 | $80,86 | 1,01M |
| 2026-06-05 | $81,49 | -1,40 % | $82,54 | $82,70 | $80,95 | 1,65M |
| 2026-06-04 | $82,65 | +1,29 % | $81,83 | $82,99 | $81,68 | 1,11M |
| 2026-06-03 | $81,60 | -1,26 % | $82,45 | $82,71 | $81,50 | 1,64M |
| 2026-06-02 | $82,64 | +0,18 % | $82,52 | $82,97 | $81,96 | 1,33M |
| 2026-06-01 | $82,49 | -2,04 % | $83,60 | $84,00 | $82,48 | 1,04M |
| 2026-05-29 | $84,21 | -0,26 % | $83,81 | $84,42 | $83,13 | 1,37M |
| 2026-05-28 | $84,43 | +0,15 % | $84,30 | $84,70 | $83,85 | 1,01M |
| 2026-05-27 | $84,30 | +0,85 % | $83,94 | $84,67 | $83,66 | 1,61M |
| 2026-05-26 | $83,59 | +0,71 % | $83,32 | $84,22 | $83,32 | 1,50M |