33,200€
0,97%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 33,18 | 33,25 | 33,16 | 33,21 | 1,00% | - |
| 05.03.2026 | 34,57 | 35,32 | 31,98 | 32,88 | -4,42% | 954,00 |
| 04.03.2026 | 34,58 | 34,80 | 33,96 | 34,40 | -1,06% | 131,00 |
| 03.03.2026 | 35,16 | 35,16 | 33,77 | 34,77 | -1,17% | 55,00 |
| 02.03.2026 | 34,44 | 35,27 | 34,04 | 35,18 | 1,32% | - |
| 27.02.2026 | 34,02 | 34,79 | 33,98 | 34,72 | 0,93% | 203,00 |
| 26.02.2026 | 33,78 | 34,49 | 33,50 | 34,40 | 2,32% | - |
| 25.02.2026 | 33,50 | 33,66 | 32,92 | 33,62 | 0,93% | - |
| 24.02.2026 | 33,04 | 33,38 | 32,72 | 33,31 | -0,66% | - |
| 23.02.2026 | 34,05 | 34,50 | 33,35 | 33,53 | -1,15% | - |
| 20.02.2026 | 33,34 | 34,08 | 33,14 | 33,92 | 2,23% | 233,00 |
| 19.02.2026 | 33,02 | 33,31 | 32,81 | 33,18 | 0,70% | - |
| 18.02.2026 | 32,68 | 33,17 | 32,61 | 32,95 | 0,89% | 170,00 |
| 17.02.2026 | 32,00 | 32,76 | 31,98 | 32,66 | 1,71% | - |
| 16.02.2026 | 32,06 | 32,25 | 32,06 | 32,11 | 0,28% | - |
| 13.02.2026 | 31,24 | 32,02 | 31,12 | 32,02 | 3,02% | - |
| 12.02.2026 | 31,89 | 32,10 | 30,78 | 31,08 | -0,48% | - |
| 11.02.2026 | 31,21 | 31,34 | 31,19 | 31,23 | -0,35% | - |
| 10.02.2026 | 31,11 | 31,76 | 31,11 | 31,34 | 0,13% | - |
| 09.02.2026 | 30,91 | 31,42 | 30,55 | 31,30 | 1,56% | - |
| 06.02.2026 | 30,06 | 30,99 | 29,82 | 30,82 | 2,77% | - |
| 05.02.2026 | 30,41 | 30,56 | 29,92 | 29,99 | -1,41% | 38,00 |
| 04.02.2026 | 31,54 | 31,71 | 30,06 | 30,42 | -2,41% | 259,00 |
| 03.02.2026 | 32,01 | 32,52 | 30,99 | 31,17 | -2,84% | 37,00 |
| 02.02.2026 | 31,57 | 32,11 | 31,05 | 32,08 | 2,69% | 3,00 |
| 30.01.2026 | 31,30 | 31,30 | 31,09 | 31,24 | 0,22% | - |
| 29.01.2026 | 31,28 | 31,65 | 30,45 | 31,17 | -0,86% | 50,00 |
| 28.01.2026 | 31,06 | 31,47 | 30,90 | 31,44 | 1,78% | - |
| 27.01.2026 | 30,72 | 31,44 | 30,35 | 30,89 | 1,11% | 300,00 |
| 26.01.2026 | 30,42 | 30,77 | 30,04 | 30,55 | -0,10% | - |
| 23.01.2026 | 30,77 | 31,09 | 30,50 | 30,58 | -0,94% | 56,00 |
| 22.01.2026 | 30,95 | 31,12 | 30,48 | 30,87 | -0,23% | - |
| 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% | - |