27,190€
3,23%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.08.2025 | 25,71 | 25,96 | 25,46 | 25,76 | 0,70% | 233,00 |
| 26.08.2025 | 25,45 | 25,68 | 25,17 | 25,58 | 0,47% | - |
| 25.08.2025 | 25,41 | 25,56 | 25,05 | 25,46 | 0,24% | 40,00 |
| 22.08.2025 | 25,52 | 25,85 | 25,30 | 25,40 | -1,78% | 200,00 |
| 21.08.2025 | 25,84 | 26,12 | 25,50 | 25,86 | 0,94% | 31,00 |
| 20.08.2025 | 25,73 | 25,98 | 25,46 | 25,62 | -0,43% | - |
| 19.08.2025 | 26,38 | 26,47 | 25,63 | 25,73 | -2,35% | 43,00 |
| 18.08.2025 | 25,91 | 26,38 | 25,80 | 26,35 | 1,74% | 40,00 |
| 15.08.2025 | 26,00 | 26,24 | 25,73 | 25,90 | -0,38% | 120,00 |
| 14.08.2025 | 26,36 | 26,69 | 25,81 | 26,00 | -0,99% | - |
| 13.08.2025 | 26,32 | 26,41 | 26,15 | 26,26 | 0,00% | - |
| 12.08.2025 | 26,09 | 26,39 | 25,69 | 26,26 | 1,19% | 170,00 |
| 11.08.2025 | 25,67 | 26,12 | 25,54 | 25,95 | 0,89% | - |
| 08.08.2025 | 25,81 | 26,19 | 25,59 | 25,72 | -0,39% | - |
| 07.08.2025 | 26,02 | 26,26 | 25,66 | 25,82 | -0,84% | - |
| 06.08.2025 | 25,19 | 26,62 | 25,19 | 26,04 | 3,05% | 82,00 |
| 05.08.2025 | 24,72 | 25,73 | 24,71 | 25,27 | 2,43% | 100,00 |
| 04.08.2025 | 24,38 | 24,92 | 24,36 | 24,67 | 1,23% | - |
| 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% | - |