17,550€
-7,31%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,90 | 19,19 | 17,29 | 17,60 | -7,05% | 62,00 |
| 03.04.2025 | 21,33 | 21,33 | 18,94 | 18,94 | -11,19% | - |
| 02.04.2025 | 21,38 | 21,47 | 21,02 | 21,32 | -0,47% | - |
| 01.04.2025 | 21,12 | 21,45 | 20,99 | 21,42 | 1,37% | - |
| 31.03.2025 | 21,33 | 21,76 | 20,77 | 21,13 | -0,84% | 30,00 |
| 28.03.2025 | 21,24 | 21,60 | 21,14 | 21,31 | 0,47% | - |
| 27.03.2025 | 21,67 | 21,75 | 21,08 | 21,21 | -2,35% | - |
| 26.03.2025 | 21,66 | 22,05 | 21,55 | 21,72 | 0,37% | - |
| 25.03.2025 | 21,91 | 22,15 | 21,60 | 21,64 | -0,82% | - |
| 24.03.2025 | 21,66 | 21,98 | 21,64 | 21,82 | 1,21% | 50,00 |
| 21.03.2025 | 22,01 | 22,12 | 21,53 | 21,56 | -2,04% | - |
| 20.03.2025 | 21,69 | 22,27 | 21,60 | 22,01 | 1,43% | - |
| 19.03.2025 | 21,24 | 21,95 | 21,20 | 21,70 | 2,65% | - |
| 18.03.2025 | 21,14 | 21,48 | 20,95 | 21,14 | 0,48% | - |
| 17.03.2025 | 21,22 | 21,58 | 20,95 | 21,04 | -1,22% | - |
| 14.03.2025 | 21,18 | 21,65 | 21,01 | 21,30 | 0,66% | - |
| 13.03.2025 | 21,49 | 21,87 | 21,14 | 21,16 | -1,86% | - |
| 12.03.2025 | 21,42 | 21,75 | 21,32 | 21,56 | 0,75% | - |
| 11.03.2025 | 21,04 | 21,42 | 20,74 | 21,40 | 1,61% | - |
| 10.03.2025 | 21,64 | 21,64 | 20,81 | 21,06 | -2,45% | - |
| 07.03.2025 | 21,60 | 22,18 | 21,15 | 21,59 | 0,28% | - |
| 06.03.2025 | 21,38 | 21,59 | 20,86 | 21,53 | 0,75% | - |
| 05.03.2025 | 20,07 | 21,98 | 19,40 | 21,37 | 6,53% | - |
| 04.03.2025 | 20,35 | 20,49 | 19,74 | 20,06 | -1,38% | - |
| 03.03.2025 | 21,04 | 21,14 | 20,28 | 20,34 | -3,19% | - |
| 28.02.2025 | 21,22 | 21,34 | 20,90 | 21,01 | -0,76% | - |
| 27.02.2025 | 21,32 | 21,51 | 21,00 | 21,17 | -0,66% | - |
| 26.02.2025 | 20,88 | 21,58 | 20,78 | 21,31 | 2,01% | - |
| 25.02.2025 | 21,28 | 21,46 | 20,83 | 20,89 | -1,88% | - |
| 24.02.2025 | 21,24 | 21,74 | 20,88 | 21,29 | -2,02% | 10,00 |
| 21.02.2025 | 21,91 | 22,22 | 21,56 | 21,73 | -1,14% | 10,00 |
| 20.02.2025 | 22,13 | 22,41 | 21,78 | 21,98 | -0,59% | - |
| 19.02.2025 | 21,81 | 22,38 | 21,71 | 22,11 | 1,47% | - |
| 18.02.2025 | 21,73 | 22,03 | 21,56 | 21,79 | 0,28% | 200,00 |
| 17.02.2025 | 21,56 | 21,74 | 21,56 | 21,73 | 0,74% | 46,00 |
| 14.02.2025 | 21,62 | 21,83 | 21,34 | 21,57 | 0,23% | - |
| 13.02.2025 | 21,60 | 21,80 | 21,39 | 21,52 | -0,09% | - |
| 12.02.2025 | 21,42 | 22,06 | 21,31 | 21,54 | 0,56% | 100,00 |
| 11.02.2025 | 21,30 | 21,56 | 21,17 | 21,42 | 0,71% | - |
| 10.02.2025 | 20,94 | 21,42 | 20,94 | 21,27 | 1,58% | - |
| 07.02.2025 | 20,86 | 21,13 | 20,76 | 20,94 | 0,72% | - |
| 06.02.2025 | 20,96 | 21,26 | 20,65 | 20,79 | -0,53% | - |
| 05.02.2025 | 20,86 | 21,18 | 20,63 | 20,90 | 0,29% | - |
| 04.02.2025 | 20,59 | 21,13 | 20,41 | 20,84 | 0,97% | 60,00 |
| 03.02.2025 | 20,64 | 21,00 | 20,29 | 20,64 | -0,72% | 100,00 |
| 31.01.2025 | 21,00 | 21,21 | 20,65 | 20,79 | -0,81% | - |
| 30.01.2025 | 20,83 | 21,20 | 20,62 | 20,96 | 0,72% | 250,00 |
| 29.01.2025 | 20,25 | 20,85 | 20,09 | 20,81 | 2,87% | - |
| 28.01.2025 | 20,23 | 20,65 | 20,10 | 20,23 | 0,55% | 276,00 |
| 27.01.2025 | 20,13 | 20,41 | 19,91 | 20,12 | 0,00% | 104,00 |
| 24.01.2025 | 20,59 | 20,63 | 19,95 | 20,12 | -2,09% | - |
| 23.01.2025 | 20,43 | 20,62 | 20,25 | 20,55 | 1,43% | - |
| 22.01.2025 | 20,45 | 20,71 | 20,22 | 20,26 | -1,12% | 75,00 |
| 21.01.2025 | 20,61 | 20,82 | 20,41 | 20,49 | -0,58% | - |
| 20.01.2025 | 20,86 | 20,86 | 20,59 | 20,61 | -1,01% | - |
| 17.01.2025 | 20,98 | 21,21 | 20,71 | 20,82 | -0,72% | - |
| 16.01.2025 | 21,64 | 21,64 | 20,87 | 20,97 | -2,42% | 30,00 |
| 15.01.2025 | 21,70 | 22,09 | 21,35 | 21,49 | -1,01% | 350,00 |
| 14.01.2025 | 21,66 | 21,86 | 21,40 | 21,71 | 0,14% | - |
| 13.01.2025 | 21,50 | 21,84 | 21,08 | 21,68 | 0,51% | - |
| 10.01.2025 | 21,81 | 22,08 | 21,26 | 21,57 | -1,06% | - |
| 09.01.2025 | 21,75 | 21,82 | 21,74 | 21,80 | 0,51% | 420,00 |
| 08.01.2025 | 21,64 | 21,82 | 21,42 | 21,69 | 0,28% | - |
| 07.01.2025 | 21,20 | 21,66 | 21,11 | 21,63 | 2,08% | - |
| 06.01.2025 | 21,89 | 22,30 | 21,15 | 21,19 | -3,11% | - |
| 03.01.2025 | 22,11 | 22,37 | 21,67 | 21,87 | -1,00% | - |
| 02.01.2025 | 20,86 | 22,14 | 20,86 | 22,09 | 6,77% | - |
| 30.12.2024 | 20,92 | 20,92 | 20,68 | 20,69 | -0,86% | - |
| 27.12.2024 | 20,96 | 21,43 | 20,76 | 20,87 | -0,33% | - |
| 23.12.2024 | 20,37 | 21,06 | 20,35 | 20,94 | 2,40% | - |
| 20.12.2024 | 20,47 | 21,07 | 20,13 | 20,45 | 0,00% | - |
| 19.12.2024 | 20,60 | 20,91 | 20,36 | 20,45 | -0,73% | - |
| 18.12.2024 | 20,31 | 20,93 | 20,31 | 20,60 | 1,23% | - |
| 17.12.2024 | 20,29 | 20,52 | 19,82 | 20,35 | 0,39% | - |
| 16.12.2024 | 20,69 | 20,77 | 20,17 | 20,27 | -1,98% | - |
| 13.12.2024 | 20,90 | 21,00 | 20,37 | 20,68 | -1,01% | 25,00 |
| 12.12.2024 | 20,84 | 20,90 | 20,43 | 20,89 | 0,24% | - |
| 11.12.2024 | 21,20 | 21,48 | 20,53 | 20,84 | -1,70% | - |
| 10.12.2024 | 20,88 | 21,34 | 20,68 | 21,20 | 1,63% | - |
| 09.12.2024 | 20,83 | 21,21 | 20,75 | 20,86 | 0,00% | - |
| 06.12.2024 | 21,06 | 21,58 | 20,67 | 20,86 | -1,04% | - |
| 05.12.2024 | 21,38 | 21,72 | 20,98 | 21,08 | -1,50% | - |
| 04.12.2024 | 20,83 | 21,53 | 20,72 | 21,40 | 2,74% | - |
| 03.12.2024 | 20,83 | 21,47 | 20,66 | 20,83 | 0,00% | - |
| 02.12.2024 | 20,29 | 21,03 | 20,29 | 20,83 | 2,36% | 434,00 |
| 29.11.2024 | 20,45 | 20,54 | 20,21 | 20,35 | -0,49% | - |
| 28.11.2024 | 20,31 | 20,51 | 20,31 | 20,45 | 0,74% | - |
| 27.11.2024 | 20,57 | 20,82 | 20,18 | 20,30 | -1,41% | - |
| 26.11.2024 | 20,90 | 20,95 | 20,48 | 20,59 | -1,44% | - |
| 25.11.2024 | 21,36 | 21,78 | 20,78 | 20,89 | -2,52% | - |
| 22.11.2024 | 21,42 | 21,66 | 21,09 | 21,43 | -1,70% | 228,00 |
| 21.11.2024 | 22,13 | 22,43 | 21,57 | 21,80 | -1,40% | - |
| 20.11.2024 | 22,21 | 22,86 | 22,04 | 22,11 | -0,45% | 200,00 |
| 19.11.2024 | 22,29 | 22,56 | 21,95 | 22,21 | -0,40% | - |
| 18.11.2024 | 22,45 | 22,73 | 22,24 | 22,30 | -0,84% | - |
| 15.11.2024 | 22,62 | 22,64 | 22,20 | 22,49 | -0,66% | - |
| 14.11.2024 | 23,12 | 23,44 | 22,19 | 22,64 | -2,08% | - |
| 13.11.2024 | 21,89 | 23,24 | 21,75 | 23,12 | 5,62% | - |
| 12.11.2024 | 21,89 | 22,27 | 21,70 | 21,89 | 0,05% | - |
| 11.11.2024 | 23,10 | 24,29 | 21,67 | 21,88 | -5,24% | 135,00 |