22,600€
-0,66%
Echtzeit-Aktienkurs Global Ship Lease
Bid:
Ask:
Aktienkurse zur Global Ship Lease Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 22,78 | 22,78 | 22,58 | 22,59 | -0,70% | - |
| 03.07.2025 | 22,56 | 23,04 | 22,50 | 22,75 | 1,20% | 130,00 |
| 02.07.2025 | 22,24 | 22,65 | 22,20 | 22,48 | 1,22% | - |
| 01.07.2025 | 22,33 | 22,47 | 22,08 | 22,21 | -0,45% | - |
| 30.06.2025 | 22,70 | 23,05 | 22,15 | 22,31 | -1,72% | - |
| 27.06.2025 | 22,62 | 22,97 | 22,41 | 22,70 | 1,38% | - |
| 26.06.2025 | 22,37 | 22,74 | 22,28 | 22,39 | -0,18% | - |
| 25.06.2025 | 22,35 | 22,71 | 22,22 | 22,43 | 0,36% | - |
| 24.06.2025 | 22,26 | 22,47 | 21,96 | 22,35 | 0,99% | - |
| 23.06.2025 | 22,62 | 22,77 | 22,02 | 22,13 | -2,04% | - |
| 20.06.2025 | 23,08 | 23,76 | 22,51 | 22,59 | -2,08% | - |
| 19.06.2025 | 23,32 | 23,37 | 23,07 | 23,07 | -0,99% | 50,00 |
| 18.06.2025 | 22,90 | 23,32 | 22,84 | 23,30 | 1,79% | - |
| 17.06.2025 | 22,84 | 23,04 | 22,39 | 22,89 | 1,33% | 100,00 |
| 16.06.2025 | 22,92 | 23,07 | 22,47 | 22,59 | -1,40% | - |
| 13.06.2025 | 22,56 | 23,01 | 22,31 | 22,91 | 1,64% | 23,00 |
| 12.06.2025 | 22,43 | 22,62 | 21,92 | 22,54 | 0,40% | - |
| 11.06.2025 | 22,13 | 22,53 | 21,98 | 22,45 | 1,68% | - |
| 10.06.2025 | 22,58 | 22,64 | 22,02 | 22,08 | -1,91% | - |
| 09.06.2025 | 22,49 | 22,74 | 22,44 | 22,51 | -0,31% | - |
| 06.06.2025 | 22,15 | 22,60 | 22,15 | 22,58 | 1,94% | - |
| 05.06.2025 | 22,17 | 22,30 | 21,84 | 22,15 | 0,00% | - |
| 04.06.2025 | 22,09 | 22,52 | 21,83 | 22,15 | 0,27% | - |
| 03.06.2025 | 22,07 | 22,18 | 21,56 | 22,09 | 0,73% | 30,00 |
| 02.06.2025 | 21,91 | 22,09 | 21,52 | 21,93 | 0,18% | - |
| 30.05.2025 | 22,05 | 22,22 | 21,70 | 21,89 | -0,50% | - |
| 29.05.2025 | 22,09 | 22,46 | 21,97 | 22,00 | -0,36% | - |
| 28.05.2025 | 21,99 | 22,22 | 21,65 | 22,08 | 0,23% | - |
| 27.05.2025 | 21,12 | 22,09 | 21,12 | 22,03 | 4,06% | 200,00 |
| 26.05.2025 | 21,54 | 21,71 | 21,00 | 21,17 | -1,67% | 410,00 |
| 23.05.2025 | 21,60 | 22,51 | 21,17 | 21,53 | -2,58% | 150,00 |
| 22.05.2025 | 22,63 | 22,86 | 21,45 | 22,10 | -2,51% | 310,00 |
| 21.05.2025 | 22,64 | 23,57 | 22,36 | 22,67 | -0,18% | 100,00 |
| 20.05.2025 | 23,47 | 23,74 | 22,52 | 22,71 | -3,48% | 10,00 |
| 19.05.2025 | 22,27 | 23,59 | 22,06 | 23,53 | 4,62% | 1.190,00 |
| 16.05.2025 | 22,13 | 22,56 | 22,06 | 22,49 | 1,72% | 550,00 |
| 15.05.2025 | 22,23 | 22,25 | 21,76 | 22,11 | 0,23% | - |
| 14.05.2025 | 21,81 | 22,42 | 21,70 | 22,06 | 1,19% | - |
| 13.05.2025 | 20,94 | 21,88 | 20,79 | 21,80 | 3,86% | - |
| 12.05.2025 | 19,63 | 21,20 | 19,63 | 20,99 | 6,96% | 131,00 |
| 09.05.2025 | 19,55 | 19,71 | 19,33 | 19,63 | 0,44% | - |
| 08.05.2025 | 18,91 | 19,63 | 18,91 | 19,54 | 2,98% | - |
| 07.05.2025 | 18,93 | 19,63 | 18,72 | 18,98 | 0,61% | - |
| 06.05.2025 | 19,48 | 19,61 | 18,86 | 18,86 | -3,23% | 129,00 |
| 05.05.2025 | 19,44 | 19,67 | 19,21 | 19,49 | 0,21% | - |
| 02.05.2025 | 19,00 | 19,61 | 18,89 | 19,45 | 2,21% | - |
| 30.04.2025 | 18,75 | 19,09 | 18,57 | 19,03 | 1,14% | - |
| 29.04.2025 | 18,65 | 18,88 | 18,33 | 18,82 | 0,86% | 83,00 |
| 28.04.2025 | 18,59 | 18,93 | 18,41 | 18,66 | -0,37% | - |
| 25.04.2025 | 18,55 | 18,81 | 18,42 | 18,73 | 1,00% | - |
| 24.04.2025 | 18,35 | 18,57 | 18,09 | 18,54 | 1,06% | 53,00 |
| 23.04.2025 | 17,53 | 19,10 | 17,53 | 18,35 | 4,56% | - |
| 22.04.2025 | 17,45 | 18,19 | 17,20 | 17,55 | -2,82% | 25,00 |
| 17.04.2025 | 17,72 | 18,17 | 17,51 | 18,06 | 1,80% | 23,00 |
| 16.04.2025 | 18,05 | 18,28 | 17,59 | 17,74 | -1,88% | - |
| 15.04.2025 | 18,22 | 18,26 | 17,77 | 18,08 | 0,44% | - |
| 14.04.2025 | 17,85 | 18,17 | 17,50 | 18,00 | 3,18% | 30,00 |
| 11.04.2025 | 16,89 | 17,75 | 16,55 | 17,44 | 3,10% | - |
| 10.04.2025 | 17,71 | 17,90 | 16,69 | 16,92 | -5,40% | - |
| 09.04.2025 | 16,66 | 18,18 | 16,06 | 17,88 | 7,55% | 500,00 |
| 08.04.2025 | 17,45 | 18,43 | 16,49 | 16,63 | -4,40% | 930,00 |
| 07.04.2025 | 17,55 | 18,07 | 16,42 | 17,39 | -1,19% | - |
| 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 |