18,900$
1,83%
Echtzeit-Aktienkurs Global Net Lease
Bid:
Ask:
Aktienkurse zur Global Net Lease Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,00 | 19,18 | 18,67 | 18,90 | 1,83% | 6.263,00 |
| 25.04.2024 | 18,71 | 18,71 | 18,09 | 18,56 | -1,38% | 2.524,00 |
| 24.04.2024 | 18,43 | 18,95 | 18,43 | 18,82 | 0,83% | 3.236,00 |
| 23.04.2024 | 18,49 | 18,82 | 18,49 | 18,67 | 1,45% | 6.202,00 |
| 22.04.2024 | 18,00 | 18,57 | 18,00 | 18,40 | 2,22% | 7.948,00 |
| 19.04.2024 | 18,15 | 18,15 | 17,67 | 18,00 | -0,72% | 5.985,00 |
| 18.04.2024 | 18,08 | 18,21 | 17,90 | 18,13 | 0,28% | 12.620,00 |
| 17.04.2024 | 18,16 | 18,36 | 18,00 | 18,08 | -0,28% | 9.566,00 |
| 16.04.2024 | 18,21 | 18,43 | 18,01 | 18,13 | -1,69% | 2.597,00 |
| 15.04.2024 | 19,21 | 19,21 | 18,40 | 18,44 | -1,69% | 7.193,00 |
| 12.04.2024 | 18,80 | 19,20 | 18,68 | 18,76 | 0,32% | 4.960,00 |
| 11.04.2024 | 19,06 | 19,06 | 18,70 | 18,70 | -1,11% | 8.945,00 |
| 10.04.2024 | 19,74 | 19,74 | 18,85 | 18,91 | -2,93% | 6.851,00 |
| 09.04.2024 | 19,62 | 19,65 | 19,19 | 19,48 | -0,26% | 4.918,00 |
| 08.04.2024 | 19,67 | 19,67 | 19,46 | 19,53 | -1,26% | 5.733,00 |
| 05.04.2024 | 19,90 | 19,90 | 19,64 | 19,78 | -0,60% | 4.761,00 |
| 04.04.2024 | 19,77 | 19,90 | 19,77 | 19,90 | -1,14% | 1.843,00 |
| 03.04.2024 | 19,87 | 20,18 | 19,87 | 20,13 | 1,10% | 4.118,00 |
| 02.04.2024 | 19,85 | 19,91 | 19,61 | 19,91 | 0,10% | 7.908,00 |
| 01.04.2024 | 19,32 | 20,08 | 19,22 | 19,89 | 5,24% | 46.717,00 |
| 28.03.2024 | 19,80 | 20,23 | 18,90 | 18,90 | -4,55% | 39.421,00 |
| 27.03.2024 | 20,15 | 20,15 | 19,80 | 19,80 | -0,95% | 6.273,00 |
| 26.03.2024 | 19,92 | 20,44 | 19,92 | 19,99 | -2,30% | 12.259,00 |
| 25.03.2024 | 20,74 | 20,74 | 20,15 | 20,46 | -1,40% | 18.194,00 |
| 22.03.2024 | 20,75 | 20,75 | 20,61 | 20,75 | 0,58% | 1.800,00 |
| 21.03.2024 | 20,45 | 20,63 | 20,29 | 20,63 | 0,73% | 5.634,00 |
| 20.03.2024 | 20,10 | 20,50 | 19,81 | 20,48 | 1,44% | 4.800,00 |
| 19.03.2024 | 19,84 | 20,19 | 19,80 | 20,19 | 2,23% | 12.965,00 |
| 18.03.2024 | 19,92 | 20,02 | 19,65 | 19,75 | -0,87% | 6.482,00 |
| 15.03.2024 | 20,15 | 20,15 | 19,90 | 19,92 | -0,04% | 6.881,00 |
| 14.03.2024 | 19,93 | 19,97 | 19,93 | 19,93 | 0,00% | 2.019,00 |
| 13.03.2024 | 20,32 | 20,32 | 19,93 | 19,93 | -1,09% | 7.475,00 |
| 12.03.2024 | 20,25 | 20,25 | 20,03 | 20,15 | -1,15% | 6.470,00 |
| 11.03.2024 | 20,35 | 20,47 | 20,15 | 20,39 | 0,92% | 9.960,00 |
| 08.03.2024 | 20,18 | 20,33 | 20,03 | 20,20 | -0,22% | 5.862,00 |
| 07.03.2024 | 20,14 | 20,49 | 20,00 | 20,25 | 0,72% | 10.188,00 |
| 06.03.2024 | 20,25 | 20,50 | 20,07 | 20,10 | -0,26% | 13.427,00 |
| 05.03.2024 | 20,31 | 20,34 | 20,07 | 20,15 | -0,24% | 6.964,00 |
| 04.03.2024 | 20,24 | 20,56 | 20,15 | 20,20 | 0,77% | 6.779,00 |
| 01.03.2024 | 19,96 | 20,30 | 19,96 | 20,05 | 0,38% | 6.300,00 |
| 29.02.2024 | 20,40 | 20,50 | 19,97 | 19,97 | -0,99% | 22.933,00 |
| 28.02.2024 | 20,16 | 20,37 | 19,81 | 20,17 | 1,20% | 8.365,00 |
| 27.02.2024 | 19,73 | 20,14 | 19,73 | 19,93 | -0,20% | 3.253,00 |
| 26.02.2024 | 19,95 | 19,97 | 19,80 | 19,97 | -0,15% | 4.281,00 |
| 23.02.2024 | 19,95 | 20,40 | 19,95 | 20,00 | 0,30% | 5.322,00 |
| 22.02.2024 | 20,08 | 20,31 | 19,94 | 19,94 | -0,20% | 4.644,00 |
| 21.02.2024 | 20,25 | 20,45 | 19,95 | 19,98 | -1,77% | 7.484,00 |
| 20.02.2024 | 20,41 | 20,49 | 20,30 | 20,34 | -1,14% | 7.414,00 |
| 16.02.2024 | 20,75 | 20,75 | 20,25 | 20,58 | -0,84% | 9.493,00 |
| 15.02.2024 | 20,50 | 20,75 | 20,25 | 20,75 | 1,27% | 9.859,00 |
| 14.02.2024 | 20,49 | 20,50 | 20,21 | 20,49 | 1,39% | 10.726,00 |
| 13.02.2024 | 20,37 | 20,37 | 20,11 | 20,21 | -1,32% | 7.664,00 |
| 12.02.2024 | 20,36 | 20,50 | 20,36 | 20,48 | 0,49% | 9.006,00 |
| 09.02.2024 | 20,50 | 20,50 | 20,36 | 20,38 | -0,59% | 21.048,00 |
| 08.02.2024 | 20,78 | 20,78 | 20,47 | 20,50 | -1,68% | 12.630,00 |
| 07.02.2024 | 20,85 | 20,85 | 20,47 | 20,85 | -0,24% | 2.022,00 |
| 06.02.2024 | 20,65 | 20,90 | 20,62 | 20,90 | -0,48% | 1.386,00 |
| 05.02.2024 | 21,25 | 21,25 | 20,82 | 21,00 | -1,18% | 1.571,00 |
| 02.02.2024 | 21,19 | 21,53 | 21,12 | 21,25 | -1,85% | 3.876,00 |
| 01.02.2024 | 21,10 | 21,65 | 20,65 | 21,65 | 4,54% | 8.184,00 |
| 31.01.2024 | 20,68 | 20,71 | 20,68 | 20,71 | 1,42% | 2.916,00 |
| 30.01.2024 | 20,42 | 20,42 | 20,42 | 20,42 | -0,91% | 333,00 |
| 29.01.2024 | 20,63 | 20,79 | 20,61 | 20,61 | -0,11% | 1.683,00 |
| 26.01.2024 | 20,73 | 20,91 | 20,47 | 20,63 | 0,00% | 4.665,00 |
| 25.01.2024 | 20,50 | 20,63 | 20,48 | 20,63 | 0,63% | 3.815,00 |
| 24.01.2024 | 20,49 | 20,50 | 20,46 | 20,50 | 0,05% | 4.853,00 |
| 23.01.2024 | 20,49 | 20,79 | 20,43 | 20,49 | 0,00% | 7.450,00 |
| 22.01.2024 | 20,40 | 20,78 | 20,33 | 20,49 | 0,64% | 5.121,00 |
| 19.01.2024 | 20,59 | 20,59 | 20,10 | 20,36 | 0,15% | 4.308,00 |
| 18.01.2024 | 20,35 | 20,59 | 20,15 | 20,33 | -0,68% | 7.514,00 |
| 17.01.2024 | 20,15 | 20,47 | 20,15 | 20,47 | 0,84% | 3.604,00 |
| 16.01.2024 | 20,78 | 20,78 | 20,18 | 20,30 | -0,98% | 8.911,00 |
| 12.01.2024 | 20,38 | 20,50 | 20,20 | 20,50 | 1,06% | 2.693,00 |
| 11.01.2024 | 20,46 | 20,46 | 20,18 | 20,29 | 0,12% | 2.727,00 |
| 10.01.2024 | 20,87 | 20,87 | 20,26 | 20,26 | -1,17% | 12.722,00 |
| 09.01.2024 | 20,51 | 20,80 | 20,50 | 20,50 | -0,15% | 2.432,00 |
| 08.01.2024 | 20,51 | 20,75 | 20,46 | 20,53 | -0,24% | 4.433,00 |
| 05.01.2024 | 20,42 | 20,58 | 20,01 | 20,58 | 2,76% | 7.411,00 |
| 04.01.2024 | 20,49 | 20,49 | 20,03 | 20,03 | -3,99% | 5.173,00 |
| 03.01.2024 | 20,86 | 21,21 | 20,83 | 20,86 | -1,04% | 9.183,00 |
| 02.01.2024 | 20,88 | 21,09 | 20,75 | 21,08 | 1,54% | 6.686,00 |
| 29.12.2023 | 20,07 | 21,07 | 20,07 | 20,76 | 2,47% | 9.344,00 |
| 28.12.2023 | 20,15 | 20,35 | 20,00 | 20,26 | 1,55% | 13.101,00 |
| 27.12.2023 | 19,68 | 19,95 | 19,60 | 19,95 | 1,37% | 4.937,00 |
| 26.12.2023 | 19,70 | 19,70 | 19,63 | 19,68 | 0,80% | 14.152,00 |
| 22.12.2023 | 19,70 | 19,72 | 19,45 | 19,52 | 0,07% | 2.619,00 |
| 21.12.2023 | 19,75 | 19,75 | 19,34 | 19,51 | -0,46% | 18.666,00 |
| 20.12.2023 | 19,20 | 19,74 | 19,20 | 19,60 | 2,08% | 6.142,00 |
| 19.12.2023 | 19,75 | 19,75 | 19,20 | 19,20 | -2,74% | 9.815,00 |
| 18.12.2023 | 19,70 | 20,03 | 19,54 | 19,74 | -0,30% | 9.827,00 |
| 15.12.2023 | 20,29 | 20,38 | 19,80 | 19,80 | -0,45% | 4.940,00 |
| 14.12.2023 | 19,59 | 20,19 | 19,19 | 19,89 | 2,74% | 17.111,00 |
| 13.12.2023 | 18,79 | 19,70 | 18,50 | 19,36 | 3,03% | 8.048,00 |
| 12.12.2023 | 18,68 | 18,79 | 18,34 | 18,79 | 0,59% | 5.938,00 |
| 11.12.2023 | 18,71 | 18,71 | 18,37 | 18,68 | -0,32% | 4.894,00 |
| 08.12.2023 | 19,20 | 19,44 | 18,55 | 18,74 | -2,40% | 12.617,00 |
| 07.12.2023 | 18,27 | 19,21 | 18,27 | 19,20 | 4,63% | 23.666,00 |
| 06.12.2023 | 18,45 | 18,50 | 18,06 | 18,35 | -0,05% | 26.846,00 |
| 05.12.2023 | 18,40 | 18,68 | 18,14 | 18,36 | 0,27% | 14.059,00 |
| 04.12.2023 | 17,65 | 18,34 | 17,65 | 18,31 | 2,92% | 8.534,00 |