Global Ship Lease Inc.
[WKN: A2PEWC | ISIN: MHY271836006]
Aktienkurse
24,640€ 1,11%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid: Ask:

Aktienkurse zur Global Ship Lease Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.08.2025 24,38 24,92 24,36 24,65 1,15% -
01.08.2025 24,98 25,07 24,08 24,37 -2,40% -
31.07.2025 25,09 25,27 24,80 24,97 -0,44% -
30.07.2025 25,07 25,53 24,88 25,08 -0,16% 1,00
29.07.2025 25,03 25,47 24,87 25,12 0,16% 50,00
28.07.2025 24,80 25,53 24,77 25,08 1,50% 19,00
25.07.2025 24,64 25,05 24,60 24,71 -0,40% 400,00
24.07.2025 24,52 24,83 24,34 24,81 1,22% 658,00
23.07.2025 23,91 24,56 23,86 24,51 2,51% -
22.07.2025 23,77 24,13 23,75 23,91 0,46% -
21.07.2025 24,01 24,02 23,61 23,80 -0,54% -
18.07.2025 24,30 24,30 23,88 23,93 -1,32% -
17.07.2025 23,81 24,38 23,77 24,25 2,02% -
16.07.2025 23,53 23,89 22,97 23,77 0,93% -
15.07.2025 23,77 24,04 23,51 23,55 -0,84% -
14.07.2025 23,63 24,07 23,42 23,75 -0,50% 200,00
11.07.2025 23,61 24,02 23,43 23,87 0,93% 54,00
10.07.2025 22,98 23,69 22,77 23,65 2,96% 400,00
09.07.2025 23,30 23,51 22,85 22,97 -1,33% -
08.07.2025 23,06 23,62 22,91 23,28 0,95% -
07.07.2025 22,56 23,41 22,56 23,06 2,13% -
04.07.2025 22,78 22,78 22,52 22,58 -0,75% -
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% -