25,700€
0,47%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2025 | 25,71 | 25,96 | 25,46 | 25,70 | 0,47% | 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% | - |
| 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% | - |