20,940$
-1,46%
Echtzeit-Aktienkurs Global Net Lease
Bid:
Ask:
Aktienkurse zur Global Net Lease Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 21,05 | 21,06 | 20,94 | 20,94 | -1,46% | 1.253,00 |
| 04.11.2024 | 21,33 | 21,33 | 21,12 | 21,25 | -0,38% | 13.096,00 |
| 01.11.2024 | 21,35 | 21,50 | 21,29 | 21,33 | -0,33% | 9.325,00 |
| 31.10.2024 | 21,90 | 21,90 | 21,34 | 21,40 | -2,24% | 9.777,00 |
| 30.10.2024 | 22,25 | 22,28 | 21,75 | 21,89 | -2,06% | 9.116,00 |
| 29.10.2024 | 22,20 | 22,44 | 21,92 | 22,35 | -1,28% | 15.070,00 |
| 28.10.2024 | 22,65 | 22,87 | 22,58 | 22,64 | -0,04% | 5.096,00 |
| 25.10.2024 | 22,62 | 23,00 | 22,62 | 22,65 | 0,67% | 7.144,00 |
| 24.10.2024 | 23,15 | 23,15 | 22,50 | 22,50 | -3,02% | 1.664,00 |
| 23.10.2024 | 22,66 | 23,20 | 22,65 | 23,20 | 2,11% | 2.205,00 |
| 22.10.2024 | 22,50 | 22,86 | 22,50 | 22,72 | 0,98% | 2.147,00 |
| 21.10.2024 | 22,88 | 22,88 | 22,50 | 22,50 | -1,32% | 6.071,00 |
| 18.10.2024 | 22,87 | 22,87 | 22,76 | 22,80 | 0,09% | 3.116,00 |
| 17.10.2024 | 22,64 | 22,80 | 22,60 | 22,78 | 0,09% | 4.675,00 |
| 16.10.2024 | 22,92 | 23,12 | 22,64 | 22,76 | 0,62% | 11.542,00 |
| 15.10.2024 | 22,98 | 23,08 | 22,48 | 22,62 | -0,48% | 13.320,00 |
| 14.10.2024 | 22,83 | 22,83 | 22,64 | 22,73 | 0,13% | 38.599,00 |
| 11.10.2024 | 22,59 | 22,86 | 22,59 | 22,70 | -0,18% | 27.068,00 |
| 10.10.2024 | 22,75 | 22,75 | 22,74 | 22,74 | 0,53% | 1.259,00 |
| 09.10.2024 | 23,06 | 23,25 | 22,57 | 22,62 | -0,57% | 3.559,00 |
| 08.10.2024 | 22,66 | 23,08 | 22,57 | 22,75 | 1,16% | 17.097,00 |
| 07.10.2024 | 22,48 | 23,00 | 22,46 | 22,49 | -2,62% | 28.989,00 |
| 04.10.2024 | 23,29 | 23,30 | 22,84 | 23,10 | -2,14% | 2.415,00 |
| 03.10.2024 | 23,60 | 23,88 | 23,50 | 23,60 | 0,60% | 7.336,00 |
| 02.10.2024 | 24,21 | 24,21 | 23,35 | 23,46 | -0,87% | 10.421,00 |
| 01.10.2024 | 23,46 | 23,67 | 23,20 | 23,67 | 0,70% | 17.099,00 |
| 30.09.2024 | 23,25 | 23,50 | 23,08 | 23,50 | 1,88% | 23.936,00 |
| 27.09.2024 | 23,00 | 23,07 | 23,00 | 23,07 | 0,46% | 3.194,00 |
| 26.09.2024 | 22,89 | 22,96 | 22,89 | 22,96 | -0,17% | 1.818,00 |
| 25.09.2024 | 23,30 | 23,30 | 22,99 | 23,00 | 0,22% | 8.786,00 |
| 24.09.2024 | 22,96 | 22,96 | 22,95 | 22,95 | 0,13% | 473,00 |
| 23.09.2024 | 22,98 | 22,98 | 22,85 | 22,92 | -0,26% | 2.375,00 |
| 20.09.2024 | 22,97 | 23,00 | 22,75 | 22,98 | 0,04% | 2.906,00 |
| 19.09.2024 | 22,74 | 23,70 | 22,70 | 22,97 | 0,79% | 17.235,00 |
| 18.09.2024 | 23,17 | 23,17 | 22,65 | 22,79 | -0,78% | 26.806,00 |
| 17.09.2024 | 23,14 | 23,15 | 22,97 | 22,97 | -1,63% | 4.531,00 |
| 16.09.2024 | 23,00 | 23,39 | 23,00 | 23,35 | 1,13% | 6.084,00 |
| 13.09.2024 | 22,72 | 23,09 | 22,71 | 23,09 | 2,08% | 2.695,00 |
| 12.09.2024 | 22,91 | 23,27 | 22,62 | 22,62 | -2,96% | 7.616,00 |
| 11.09.2024 | 22,74 | 23,31 | 22,74 | 23,31 | 2,55% | 6.715,00 |
| 10.09.2024 | 22,76 | 22,76 | 22,60 | 22,73 | 0,13% | 3.327,00 |
| 09.09.2024 | 22,45 | 22,71 | 22,45 | 22,70 | 1,11% | 8.697,00 |
| 06.09.2024 | 22,66 | 22,66 | 22,25 | 22,45 | -1,10% | 3.305,00 |
| 05.09.2024 | 22,59 | 22,78 | 22,59 | 22,70 | 0,44% | 7.140,00 |
| 04.09.2024 | 22,33 | 22,61 | 22,29 | 22,60 | 1,25% | 9.872,00 |
| 03.09.2024 | 22,16 | 22,59 | 22,16 | 22,32 | 0,27% | 29.735,00 |
| 30.08.2024 | 22,32 | 22,69 | 21,39 | 22,26 | 3,87% | 64.437,00 |
| 29.08.2024 | 21,50 | 21,50 | 21,25 | 21,43 | -0,56% | 7.434,00 |
| 28.08.2024 | 21,00 | 21,55 | 20,95 | 21,55 | 1,70% | 9.387,00 |
| 27.08.2024 | 20,90 | 21,19 | 20,50 | 21,19 | 0,19% | 13.925,00 |
| 26.08.2024 | 20,90 | 21,15 | 20,90 | 21,15 | 1,08% | 8.591,00 |
| 23.08.2024 | 20,66 | 21,09 | 20,66 | 20,93 | 0,60% | 2.810,00 |
| 22.08.2024 | 20,74 | 21,00 | 20,74 | 20,80 | -0,05% | 5.873,00 |
| 21.08.2024 | 20,61 | 20,81 | 20,60 | 20,81 | 0,63% | 4.012,00 |
| 20.08.2024 | 20,66 | 20,74 | 20,60 | 20,68 | 0,05% | 17.645,00 |
| 19.08.2024 | 21,00 | 21,00 | 20,42 | 20,67 | -2,27% | 20.508,00 |
| 16.08.2024 | 20,90 | 21,18 | 20,84 | 21,15 | 1,10% | 7.181,00 |
| 15.08.2024 | 20,50 | 20,92 | 20,50 | 20,92 | 0,29% | 6.317,00 |
| 14.08.2024 | 20,43 | 20,86 | 20,43 | 20,86 | 1,91% | 5.973,00 |
| 13.08.2024 | 20,30 | 20,47 | 20,30 | 20,47 | 1,11% | 7.957,00 |
| 12.08.2024 | 20,30 | 20,30 | 20,21 | 20,25 | -0,13% | 8.844,00 |
| 09.08.2024 | 20,30 | 20,30 | 19,83 | 20,27 | 0,11% | 8.070,00 |
| 08.08.2024 | 19,94 | 20,30 | 19,94 | 20,25 | 0,40% | 9.717,00 |
| 07.08.2024 | 20,30 | 20,30 | 19,83 | 20,17 | 0,35% | 9.592,00 |
| 06.08.2024 | 20,01 | 20,25 | 20,01 | 20,10 | 0,35% | 3.324,00 |
| 05.08.2024 | 20,00 | 20,19 | 19,88 | 20,03 | -0,93% | 15.710,00 |
| 02.08.2024 | 20,13 | 20,29 | 20,13 | 20,22 | -0,11% | 5.140,00 |
| 01.08.2024 | 20,03 | 20,42 | 20,03 | 20,24 | -0,98% | 12.089,00 |
| 31.07.2024 | 20,50 | 20,50 | 20,33 | 20,44 | 0,99% | 12.791,00 |
| 30.07.2024 | 20,05 | 20,36 | 20,05 | 20,24 | 0,25% | 3.479,00 |
| 29.07.2024 | 20,47 | 20,49 | 20,19 | 20,19 | -1,61% | 3.632,00 |
| 26.07.2024 | 20,24 | 20,52 | 20,21 | 20,52 | 1,18% | 3.986,00 |
| 25.07.2024 | 20,39 | 20,39 | 20,17 | 20,28 | 0,80% | 6.668,00 |
| 24.07.2024 | 20,46 | 20,46 | 20,12 | 20,12 | -1,66% | 4.004,00 |
| 23.07.2024 | 20,43 | 20,46 | 20,25 | 20,46 | 0,15% | 20.246,00 |
| 22.07.2024 | 20,48 | 20,48 | 20,27 | 20,43 | 0,84% | 11.751,00 |
| 18.07.2024 | 20,33 | 20,33 | 20,25 | 20,26 | -0,20% | 2.649,00 |
| 17.07.2024 | 20,26 | 20,31 | 20,26 | 20,30 | 0,00% | 2.649,00 |
| 16.07.2024 | 20,47 | 20,47 | 20,26 | 20,30 | 0,40% | 5.857,00 |
| 15.07.2024 | 20,40 | 20,40 | 20,13 | 20,22 | 0,50% | 5.593,00 |
| 12.07.2024 | 20,21 | 20,21 | 20,11 | 20,12 | 1,82% | 3.339,00 |
| 11.07.2024 | 19,61 | 19,82 | 19,61 | 19,76 | 1,33% | 7.981,00 |
| 10.07.2024 | 19,60 | 19,68 | 19,50 | 19,50 | -0,51% | 8.237,00 |
| 09.07.2024 | 19,91 | 20,00 | 19,57 | 19,60 | -2,73% | 9.867,00 |
| 08.07.2024 | 20,15 | 20,15 | 19,76 | 20,15 | -0,93% | 8.548,00 |
| 05.07.2024 | 19,97 | 20,34 | 19,17 | 20,34 | -0,29% | 8.204,00 |
| 03.07.2024 | 20,42 | 20,52 | 20,38 | 20,40 | 0,61% | 16.093,00 |
| 02.07.2024 | 20,34 | 20,38 | 20,08 | 20,28 | -0,21% | 5.098,00 |
| 01.07.2024 | 19,83 | 20,32 | 19,83 | 20,32 | 1,20% | 966,00 |
| 28.06.2024 | 20,02 | 20,28 | 19,81 | 20,08 | -2,05% | 6.239,00 |
| 27.06.2024 | 20,00 | 20,75 | 19,99 | 20,50 | 2,14% | 19.863,00 |
| 26.06.2024 | 19,83 | 20,25 | 19,83 | 20,07 | 0,55% | 12.213,00 |
| 25.06.2024 | 20,01 | 20,01 | 19,86 | 19,96 | -0,11% | 3.400,00 |
| 24.06.2024 | 19,80 | 19,98 | 19,79 | 19,98 | 0,51% | 1.448,00 |
| 21.06.2024 | 19,98 | 19,98 | 19,77 | 19,88 | 1,43% | 3.146,00 |
| 20.06.2024 | 19,51 | 19,78 | 19,47 | 19,60 | 0,20% | 1.971,00 |
| 18.06.2024 | 19,48 | 19,72 | 19,48 | 19,56 | 0,04% | 1.246,00 |
| 17.06.2024 | 19,52 | 19,70 | 19,52 | 19,55 | 0,21% | 8.837,00 |
| 14.06.2024 | 19,55 | 19,55 | 19,51 | 19,51 | -1,70% | 1.625,00 |
| 13.06.2024 | 20,00 | 20,00 | 19,63 | 19,85 | 0,76% | 3.639,00 |