20,370€
-0,39%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 23,08 | 23,30 | 22,57 | 23,09 | 0,04% | - |
| 07.11.2024 | 22,92 | 23,20 | 22,74 | 23,08 | 0,96% | - |
| 06.11.2024 | 22,31 | 23,21 | 22,14 | 22,86 | 2,51% | 40,00 |
| 05.11.2024 | 22,25 | 22,58 | 21,20 | 22,30 | 0,41% | 30,00 |
| 04.11.2024 | 22,13 | 22,55 | 22,00 | 22,21 | 0,00% | 30,00 |
| 01.11.2024 | 21,93 | 22,43 | 21,83 | 22,21 | 1,37% | - |
| 31.10.2024 | 21,42 | 22,00 | 21,16 | 21,91 | 2,29% | - |
| 30.10.2024 | 21,60 | 21,66 | 21,15 | 21,42 | -0,83% | - |
| 29.10.2024 | 21,95 | 22,30 | 21,51 | 21,60 | -1,59% | - |
| 28.10.2024 | 22,26 | 22,41 | 21,61 | 21,95 | -1,26% | 200,00 |
| 25.10.2024 | 22,19 | 22,48 | 22,14 | 22,23 | 0,09% | 100,00 |
| 24.10.2024 | 22,33 | 22,76 | 22,07 | 22,21 | -0,63% | - |
| 23.10.2024 | 22,96 | 23,10 | 22,20 | 22,35 | -2,57% | 100,00 |
| 22.10.2024 | 22,96 | 23,13 | 22,71 | 22,94 | -0,09% | 110,00 |
| 21.10.2024 | 23,04 | 23,30 | 22,53 | 22,96 | -0,35% | - |
| 18.10.2024 | 22,90 | 23,17 | 22,79 | 23,04 | 0,61% | - |
| 17.10.2024 | 22,68 | 22,98 | 22,37 | 22,90 | 0,97% | - |
| 16.10.2024 | 22,31 | 22,86 | 22,28 | 22,68 | 1,57% | - |
| 15.10.2024 | 22,74 | 22,84 | 22,23 | 22,33 | -1,80% | - |
| 14.10.2024 | 22,76 | 23,16 | 22,47 | 22,74 | -0,18% | - |
| 11.10.2024 | 22,92 | 23,07 | 22,65 | 22,78 | -0,52% | - |
| 10.10.2024 | 22,62 | 22,99 | 22,53 | 22,90 | 1,15% | - |
| 09.10.2024 | 23,06 | 23,33 | 22,59 | 22,64 | -1,65% | - |
| 08.10.2024 | 23,35 | 23,54 | 22,67 | 23,02 | -1,29% | - |
| 07.10.2024 | 23,12 | 23,56 | 22,98 | 23,32 | 0,87% | - |
| 04.10.2024 | 23,57 | 23,67 | 22,65 | 23,12 | -1,91% | 1.244,00 |
| 03.10.2024 | 23,83 | 24,01 | 23,48 | 23,57 | -1,30% | - |
| 02.10.2024 | 23,65 | 23,90 | 23,39 | 23,88 | 0,72% | - |
| 01.10.2024 | 23,93 | 24,01 | 22,42 | 23,71 | -1,17% | 77,00 |
| 30.09.2024 | 23,43 | 24,01 | 23,27 | 23,99 | 2,13% | - |
| 27.09.2024 | 23,53 | 23,80 | 23,36 | 23,49 | -0,51% | 250,00 |
| 26.09.2024 | 23,12 | 23,61 | 22,95 | 23,61 | 2,12% | - |
| 25.09.2024 | 22,62 | 23,22 | 22,38 | 23,12 | 2,03% | - |
| 24.09.2024 | 22,33 | 22,79 | 22,23 | 22,66 | 1,48% | 120,00 |
| 23.09.2024 | 21,83 | 22,40 | 21,83 | 22,33 | 2,01% | - |
| 20.09.2024 | 22,01 | 22,25 | 21,43 | 21,89 | -0,55% | - |
| 19.09.2024 | 21,73 | 22,16 | 21,60 | 22,01 | 1,48% | 100,00 |
| 18.09.2024 | 21,81 | 22,08 | 21,65 | 21,69 | -0,55% | - |
| 17.09.2024 | 21,71 | 22,08 | 21,66 | 21,81 | 0,41% | - |
| 16.09.2024 | 21,71 | 21,84 | 21,61 | 21,72 | 0,00% | - |
| 13.09.2024 | 21,58 | 21,93 | 21,50 | 21,72 | 0,56% | - |
| 12.09.2024 | 21,42 | 22,01 | 21,34 | 21,60 | 0,93% | - |
| 11.09.2024 | 20,81 | 21,44 | 20,66 | 21,40 | 2,84% | - |
| 10.09.2024 | 20,98 | 21,14 | 20,32 | 20,81 | -0,81% | 200,00 |
| 09.09.2024 | 20,83 | 21,41 | 20,78 | 20,98 | 0,58% | - |
| 06.09.2024 | 21,42 | 21,68 | 20,76 | 20,86 | -2,43% | - |
| 05.09.2024 | 21,56 | 21,92 | 21,22 | 21,38 | -0,83% | - |
| 04.09.2024 | 21,75 | 21,95 | 21,50 | 21,56 | -1,15% | - |
| 03.09.2024 | 22,70 | 23,13 | 21,44 | 21,81 | -3,92% | - |
| 02.09.2024 | 22,68 | 22,70 | 22,60 | 22,70 | 0,00% | - |
| 30.08.2024 | 22,54 | 22,77 | 22,41 | 22,70 | 0,71% | - |
| 29.08.2024 | 22,51 | 22,76 | 22,33 | 22,54 | 0,13% | - |
| 28.08.2024 | 22,68 | 22,80 | 22,30 | 22,51 | -0,84% | 27,00 |
| 27.08.2024 | 22,76 | 22,76 | 22,25 | 22,70 | -0,26% | - |
| 26.08.2024 | 22,41 | 22,87 | 22,41 | 22,76 | 1,56% | - |
| 23.08.2024 | 23,32 | 23,34 | 22,32 | 22,41 | -3,90% | - |
| 22.08.2024 | 23,47 | 23,67 | 23,29 | 23,32 | -0,72% | - |
| 21.08.2024 | 23,73 | 24,49 | 23,47 | 23,49 | -1,01% | - |
| 20.08.2024 | 24,52 | 24,65 | 23,68 | 23,73 | -3,22% | 100,00 |
| 19.08.2024 | 24,40 | 24,84 | 23,77 | 24,52 | 0,41% | - |
| 16.08.2024 | 24,56 | 24,84 | 24,19 | 24,42 | -0,69% | - |
| 15.08.2024 | 24,56 | 25,01 | 24,54 | 24,59 | 0,12% | - |
| 14.08.2024 | 24,62 | 24,82 | 24,32 | 24,56 | -0,16% | 77,00 |
| 13.08.2024 | 24,74 | 24,96 | 24,40 | 24,60 | -0,65% | - |
| 12.08.2024 | 24,44 | 24,82 | 24,26 | 24,76 | 1,23% | - |
| 09.08.2024 | 24,94 | 25,02 | 24,29 | 24,46 | -1,77% | - |
| 08.08.2024 | 24,56 | 24,95 | 24,40 | 24,90 | 1,38% | - |
| 07.08.2024 | 24,36 | 24,77 | 24,11 | 24,56 | 0,99% | 50,00 |
| 06.08.2024 | 22,86 | 24,54 | 22,86 | 24,32 | 6,39% | 516,00 |
| 05.08.2024 | 22,72 | 26,71 | 21,34 | 22,86 | 0,62% | 800,00 |