30,950€
3,51%
Echtzeit-Aktienkurs Global Ship Lease
Bid:
Ask:
Aktienkurse zur Global Ship Lease Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 29,98 | 30,98 | 29,86 | 30,94 | 3,48% | - |
| 20.01.2026 | 29,72 | 30,49 | 29,50 | 29,90 | -0,07% | 25,00 |
| 19.01.2026 | 30,03 | 30,04 | 29,90 | 29,92 | -1,16% | - |
| 16.01.2026 | 31,02 | 31,06 | 30,19 | 30,27 | -2,39% | - |
| 15.01.2026 | 31,18 | 31,36 | 30,66 | 31,01 | -0,67% | 258,00 |
| 14.01.2026 | 31,00 | 31,24 | 30,39 | 31,22 | 1,13% | 177,00 |
| 13.01.2026 | 30,96 | 31,54 | 30,81 | 30,87 | -0,68% | 130,00 |
| 12.01.2026 | 30,60 | 31,30 | 30,10 | 31,08 | 2,14% | - |
| 09.01.2026 | 30,77 | 31,05 | 30,33 | 30,43 | -1,20% | - |
| 08.01.2026 | 30,36 | 31,28 | 30,36 | 30,80 | -0,45% | - |
| 07.01.2026 | 30,22 | 30,94 | 29,79 | 30,94 | 2,69% | 99,00 |
| 06.01.2026 | 29,83 | 30,44 | 29,29 | 30,13 | 2,31% | - |
| 05.01.2026 | 29,68 | 30,25 | 29,44 | 29,45 | -0,10% | 942,00 |
| 02.01.2026 | 29,69 | 30,24 | 29,31 | 29,48 | -1,40% | - |
| 30.12.2025 | 29,69 | 29,90 | 29,57 | 29,90 | 0,64% | - |
| 29.12.2025 | 29,34 | 29,83 | 29,28 | 29,71 | 2,13% | - |
| 23.12.2025 | 29,24 | 29,70 | 29,09 | 29,09 | -0,44% | - |
| 22.12.2025 | 28,79 | 29,46 | 28,57 | 29,22 | 1,32% | - |
| 19.12.2025 | 28,86 | 29,32 | 28,75 | 28,84 | -0,59% | - |
| 18.12.2025 | 28,48 | 29,09 | 28,36 | 29,01 | 1,54% | 63,00 |
| 17.12.2025 | 28,89 | 29,01 | 28,47 | 28,57 | -0,73% | - |
| 16.12.2025 | 28,11 | 28,96 | 27,75 | 28,78 | 2,53% | - |
| 15.12.2025 | 28,77 | 29,24 | 27,77 | 28,07 | -1,78% | 108,00 |
| 12.12.2025 | 29,29 | 29,91 | 28,38 | 28,58 | -2,39% | - |
| 11.12.2025 | 30,48 | 30,57 | 29,06 | 29,28 | -4,50% | - |
| 10.12.2025 | 30,82 | 31,05 | 30,37 | 30,66 | -0,81% | - |
| 09.12.2025 | 31,28 | 31,84 | 30,80 | 30,91 | -1,15% | - |
| 08.12.2025 | 30,98 | 31,92 | 30,92 | 31,27 | 1,13% | - |
| 05.12.2025 | 31,05 | 31,26 | 30,87 | 30,92 | -0,45% | - |
| 04.12.2025 | 31,00 | 31,49 | 30,84 | 31,06 | 0,29% | 2,00 |
| 03.12.2025 | 30,77 | 31,29 | 30,63 | 30,97 | 1,41% | - |
| 02.12.2025 | 30,61 | 31,17 | 30,30 | 30,54 | -0,13% | - |
| 01.12.2025 | 30,18 | 30,81 | 29,64 | 30,58 | 1,43% | 150,00 |
| 28.11.2025 | 29,99 | 30,54 | 29,99 | 30,15 | 0,80% | - |
| 27.11.2025 | 30,12 | 30,62 | 29,91 | 29,91 | -0,86% | - |
| 26.11.2025 | 30,06 | 30,96 | 30,06 | 30,17 | -0,23% | - |
| 25.11.2025 | 29,91 | 30,36 | 29,70 | 30,24 | 1,44% | - |
| 24.11.2025 | 29,02 | 29,86 | 28,85 | 29,81 | 2,51% | - |
| 21.11.2025 | 28,52 | 29,25 | 28,34 | 29,08 | -1,26% | - |
| 20.11.2025 | 29,98 | 30,92 | 29,35 | 29,45 | -1,93% | - |
| 19.11.2025 | 30,29 | 30,70 | 29,97 | 30,03 | -0,92% | 150,00 |
| 18.11.2025 | 29,93 | 30,49 | 29,48 | 30,31 | 1,54% | - |
| 17.11.2025 | 29,59 | 30,54 | 29,49 | 29,85 | 1,46% | 96,00 |
| 14.11.2025 | 29,17 | 29,79 | 28,54 | 29,42 | 0,72% | 4,00 |
| 13.11.2025 | 29,63 | 30,04 | 29,19 | 29,21 | -0,85% | 25,00 |
| 12.11.2025 | 29,52 | 29,63 | 29,26 | 29,46 | -0,51% | - |
| 11.11.2025 | 29,60 | 30,35 | 29,17 | 29,61 | -0,80% | - |
| 10.11.2025 | 27,78 | 29,90 | 27,35 | 29,85 | 9,06% | - |
| 07.11.2025 | 27,56 | 27,63 | 27,01 | 27,37 | 0,04% | 192,00 |
| 06.11.2025 | 27,78 | 28,02 | 27,06 | 27,36 | -1,08% | - |
| 05.11.2025 | 27,01 | 27,68 | 26,81 | 27,66 | 2,37% | - |
| 04.11.2025 | 27,37 | 27,37 | 26,71 | 27,02 | -1,71% | - |
| 03.11.2025 | 27,37 | 27,64 | 27,11 | 27,49 | 0,77% | 91,00 |
| 31.10.2025 | 26,50 | 27,51 | 26,47 | 27,28 | 3,57% | 2,00 |
| 30.10.2025 | 26,24 | 26,43 | 26,17 | 26,34 | -0,04% | 20,00 |
| 29.10.2025 | 25,94 | 26,42 | 25,80 | 26,35 | 1,58% | - |
| 28.10.2025 | 25,05 | 26,09 | 24,96 | 25,94 | 3,72% | 150,00 |
| 27.10.2025 | 24,50 | 25,20 | 24,50 | 25,01 | 1,71% | - |
| 24.10.2025 | 24,58 | 24,79 | 24,48 | 24,59 | -0,04% | - |
| 23.10.2025 | 24,21 | 24,67 | 24,15 | 24,60 | 1,69% | - |
| 22.10.2025 | 24,18 | 24,41 | 24,07 | 24,19 | -0,04% | - |
| 21.10.2025 | 24,28 | 24,55 | 24,13 | 24,20 | -0,25% | - |
| 20.10.2025 | 24,40 | 24,88 | 24,18 | 24,26 | -0,74% | 50,00 |
| 17.10.2025 | 24,66 | 24,66 | 23,90 | 24,44 | -0,77% | 368,00 |
| 16.10.2025 | 24,50 | 24,95 | 24,35 | 24,63 | 0,57% | - |
| 15.10.2025 | 23,95 | 24,66 | 23,95 | 24,49 | 2,21% | - |
| 14.10.2025 | 24,13 | 24,31 | 23,57 | 23,96 | -0,70% | - |
| 13.10.2025 | 23,59 | 24,38 | 23,59 | 24,13 | 2,25% | - |
| 10.10.2025 | 24,51 | 24,80 | 23,51 | 23,60 | -4,18% | 140,00 |
| 09.10.2025 | 24,60 | 24,96 | 24,51 | 24,63 | 0,08% | - |
| 08.10.2025 | 25,07 | 25,37 | 24,59 | 24,61 | -2,26% | 300,00 |
| 07.10.2025 | 25,55 | 25,86 | 24,98 | 25,18 | -2,67% | - |
| 06.10.2025 | 26,00 | 26,38 | 25,76 | 25,87 | -0,27% | - |
| 03.10.2025 | 26,08 | 26,27 | 25,80 | 25,94 | -0,95% | - |
| 02.10.2025 | 26,14 | 26,39 | 26,04 | 26,19 | 0,89% | - |
| 01.10.2025 | 26,14 | 26,14 | 25,88 | 25,96 | -0,04% | - |
| 30.09.2025 | 26,38 | 26,61 | 25,95 | 25,97 | -1,03% | - |
| 29.09.2025 | 27,27 | 27,50 | 26,08 | 26,24 | -3,64% | - |
| 26.09.2025 | 27,29 | 27,57 | 27,19 | 27,23 | 0,00% | - |
| 25.09.2025 | 27,31 | 27,39 | 26,94 | 27,23 | -0,33% | 660,00 |
| 24.09.2025 | 27,37 | 27,76 | 27,22 | 27,32 | -0,55% | 520,00 |
| 23.09.2025 | 27,21 | 27,53 | 27,11 | 27,47 | 0,96% | - |
| 22.09.2025 | 27,13 | 27,38 | 26,93 | 27,21 | -2,65% | 211,00 |
| 19.09.2025 | 28,08 | 28,14 | 27,89 | 27,95 | 0,07% | 60,00 |
| 18.09.2025 | 27,49 | 27,93 | 27,49 | 27,93 | 1,67% | - |
| 17.09.2025 | 26,93 | 27,54 | 26,81 | 27,47 | 2,01% | - |
| 16.09.2025 | 27,68 | 27,68 | 26,88 | 26,93 | -2,36% | 308,00 |
| 15.09.2025 | 27,21 | 28,10 | 27,19 | 27,58 | 1,14% | - |
| 12.09.2025 | 27,03 | 27,39 | 27,03 | 27,27 | 1,87% | - |
| 11.09.2025 | 26,77 | 26,77 | 26,74 | 26,77 | -1,14% | - |
| 10.09.2025 | 27,19 | 27,19 | 26,96 | 27,08 | 0,18% | - |
| 09.09.2025 | 27,05 | 27,16 | 26,80 | 27,03 | 0,82% | - |
| 08.09.2025 | 26,79 | 26,95 | 26,68 | 26,81 | 0,11% | - |
| 05.09.2025 | 26,56 | 26,81 | 26,19 | 26,78 | 0,90% | 55,00 |
| 04.09.2025 | 26,42 | 26,68 | 26,25 | 26,54 | 0,91% | 113,00 |
| 03.09.2025 | 25,92 | 26,33 | 25,84 | 26,30 | 1,15% | - |
| 02.09.2025 | 25,69 | 26,14 | 25,57 | 26,00 | 1,17% | 90,00 |
| 01.09.2025 | 25,75 | 25,75 | 25,60 | 25,70 | 0,00% | 775,00 |
| 29.08.2025 | 25,83 | 26,17 | 25,54 | 25,70 | -0,46% | - |
| 28.08.2025 | 25,79 | 25,86 | 25,50 | 25,82 | 0,23% | - |