40,600€
0,59%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 40,43 | 40,52 | 40,43 | 40,45 | 0,22% | - |
| 01.10.2026 | 38,96 | 40,45 | 38,67 | 40,36 | 2,70% | 65,00 |
| 30.09.2026 | 39,09 | 39,63 | 38,59 | 39,30 | 0,87% | - |
| 29.09.2026 | 38,45 | 39,18 | 38,25 | 38,96 | 1,14% | 6,00 |
| 28.09.2026 | 38,92 | 39,29 | 38,35 | 38,52 | -0,70% | - |
| 25.09.2026 | 39,03 | 39,05 | 38,10 | 38,79 | -0,03% | - |
| 24.09.2026 | 39,13 | 39,52 | 38,74 | 38,80 | -0,56% | - |
| 23.09.2026 | 39,17 | 39,54 | 38,75 | 39,02 | -0,18% | - |
| 22.09.2026 | 39,65 | 39,99 | 38,71 | 39,09 | -1,34% | 90,00 |
| 21.09.2026 | 40,29 | 40,42 | 39,27 | 39,62 | -0,80% | - |
| 18.09.2026 | 40,20 | 40,61 | 39,85 | 39,94 | -0,97% | - |
| 17.09.2026 | 39,60 | 40,59 | 39,35 | 40,33 | 2,33% | - |
| 16.09.2026 | 39,54 | 39,88 | 39,17 | 39,41 | -0,20% | - |
| 15.09.2026 | 39,55 | 39,83 | 39,22 | 39,49 | 1,39% | - |
| 14.09.2026 | 39,50 | 39,86 | 38,95 | 38,95 | -0,92% | - |
| 11.09.2026 | 39,22 | 39,83 | 39,19 | 39,31 | 0,72% | - |
| 10.09.2026 | 38,70 | 39,08 | 38,62 | 39,03 | 0,96% | - |
| 09.09.2026 | 38,44 | 38,75 | 38,02 | 38,66 | -0,21% | - |
| 08.09.2026 | 39,65 | 40,23 | 38,74 | 38,74 | -2,30% | - |
| 07.09.2026 | 39,96 | 39,96 | 39,61 | 39,65 | -0,53% | - |
| 04.09.2026 | 39,34 | 40,10 | 39,29 | 39,86 | 1,74% | - |
| 03.09.2026 | 38,95 | 39,58 | 38,88 | 39,18 | 0,77% | - |
| 02.09.2026 | 38,37 | 39,05 | 38,27 | 38,88 | 1,25% | - |
| 01.09.2026 | 38,39 | 38,81 | 38,02 | 38,40 | 0,23% | - |
| 31.08.2026 | 38,55 | 38,65 | 38,07 | 38,31 | -0,16% | - |
| 28.08.2026 | 38,61 | 38,87 | 38,20 | 38,37 | -0,90% | - |
| 27.08.2026 | 37,93 | 38,94 | 37,86 | 38,72 | 2,16% | - |
| 26.08.2026 | 38,80 | 39,10 | 37,82 | 37,90 | -2,50% | - |
| 25.08.2026 | 38,22 | 38,94 | 37,79 | 38,87 | 1,73% | - |
| 24.08.2026 | 37,93 | 38,42 | 37,54 | 38,21 | 1,65% | - |
| 21.08.2026 | 36,65 | 38,10 | 36,51 | 37,59 | 1,02% | - |
| 20.08.2026 | 37,10 | 37,67 | 37,02 | 37,21 | 0,00% | - |
| 19.08.2026 | 37,55 | 37,55 | 36,85 | 37,21 | 0,03% | 28,00 |
| 18.08.2026 | 37,43 | 37,66 | 37,06 | 37,20 | -0,67% | - |
| 17.08.2026 | 36,48 | 37,45 | 36,25 | 37,45 | 2,41% | - |
| 14.08.2026 | 35,77 | 36,64 | 35,75 | 36,57 | 1,05% | - |
| 13.08.2026 | 35,78 | 36,82 | 35,78 | 36,19 | 1,06% | - |
| 12.08.2026 | 35,69 | 35,95 | 35,19 | 35,81 | 1,24% | - |
| 11.08.2026 | 36,28 | 36,51 | 34,77 | 35,37 | -2,29% | - |
| 10.08.2026 | 36,73 | 36,85 | 36,19 | 36,20 | -1,07% | 123,00 |
| 07.08.2026 | 37,14 | 37,32 | 36,08 | 36,59 | -1,67% | - |
| 06.08.2026 | 36,97 | 37,60 | 36,60 | 37,21 | 0,51% | - |
| 05.08.2026 | 37,73 | 38,16 | 36,48 | 37,02 | -2,19% | - |
| 04.08.2026 | 38,27 | 38,90 | 37,47 | 37,85 | -0,84% | - |
| 03.08.2026 | 38,59 | 38,94 | 37,68 | 38,17 | -0,52% | - |
| 31.07.2026 | 38,58 | 38,93 | 38,05 | 38,37 | -0,42% | - |
| 30.07.2026 | 37,80 | 38,59 | 37,60 | 38,53 | 1,02% | - |
| 29.07.2026 | 38,25 | 38,45 | 37,78 | 38,14 | 0,34% | - |
| 28.07.2026 | 37,95 | 38,40 | 37,58 | 38,01 | 0,34% | - |
| 27.07.2026 | 38,98 | 38,98 | 37,74 | 37,88 | -1,07% | 1,00 |
| 24.07.2026 | 37,81 | 38,59 | 37,54 | 38,29 | 1,75% | - |
| 23.07.2026 | 37,02 | 37,66 | 35,65 | 37,63 | 1,76% | 2.900,00 |
| 22.07.2026 | 36,83 | 37,28 | 36,72 | 36,98 | -0,03% | 10,00 |
| 21.07.2026 | 36,11 | 37,09 | 35,88 | 36,99 | 2,78% | - |
| 20.07.2026 | 35,82 | 36,38 | 35,09 | 35,99 | 1,87% | 1,00 |
| 17.07.2026 | 36,21 | 36,53 | 35,19 | 35,33 | -3,71% | 3,00 |
| 16.07.2026 | 35,93 | 36,69 | 35,65 | 36,69 | 2,26% | - |
| 15.07.2026 | 36,11 | 36,32 | 35,52 | 35,88 | -0,58% | - |
| 14.07.2026 | 35,89 | 36,41 | 35,49 | 36,09 | 1,01% | - |
| 13.07.2026 | 35,13 | 35,95 | 34,88 | 35,73 | 2,09% | - |
| 10.07.2026 | 34,51 | 35,31 | 34,22 | 35,00 | 1,48% | - |
| 09.07.2026 | 34,94 | 34,96 | 33,79 | 34,49 | -0,40% | - |
| 08.07.2026 | 34,14 | 34,70 | 33,68 | 34,63 | 1,32% | - |
| 07.07.2026 | 34,08 | 34,47 | 34,08 | 34,18 | 2,12% | - |
| 06.07.2026 | 33,42 | 33,76 | 33,42 | 33,47 | 0,12% | - |
| 03.07.2026 | 33,92 | 33,92 | 33,24 | 33,43 | 0,21% | - |
| 02.07.2026 | 33,18 | 34,11 | 32,92 | 33,36 | 0,12% | - |
| 01.07.2026 | 33,05 | 33,66 | 32,82 | 33,32 | 2,30% | - |
| 30.06.2026 | 33,06 | 33,29 | 32,54 | 32,57 | -1,48% | - |
| 29.06.2026 | 33,20 | 33,40 | 32,76 | 33,06 | 1,01% | - |
| 26.06.2026 | 33,50 | 33,53 | 32,68 | 32,73 | -1,89% | - |
| 25.06.2026 | 33,98 | 34,29 | 33,30 | 33,36 | -1,88% | - |
| 24.06.2026 | 34,30 | 34,61 | 33,86 | 34,00 | 1,98% | - |
| 23.06.2026 | 33,53 | 33,53 | 33,26 | 33,34 | -0,83% | - |
| 22.06.2026 | 32,95 | 34,01 | 32,95 | 33,62 | 1,91% | 1,00 |
| 19.06.2026 | 33,01 | 33,09 | 32,94 | 32,99 | -0,15% | 182,00 |
| 18.06.2026 | 33,02 | 33,65 | 32,64 | 33,04 | 0,18% | - |
| 17.06.2026 | 33,42 | 33,66 | 32,76 | 32,98 | -1,46% | - |
| 16.06.2026 | 34,02 | 34,06 | 33,34 | 33,47 | -3,49% | - |
| 15.06.2026 | 34,64 | 35,06 | 34,64 | 34,68 | 1,94% | - |
| 12.06.2026 | 33,42 | 34,02 | 33,41 | 34,02 | 1,40% | - |
| 11.06.2026 | 33,05 | 33,72 | 33,01 | 33,55 | 0,90% | - |
| 10.06.2026 | 33,40 | 33,40 | 33,02 | 33,25 | 1,34% | - |
| 09.06.2026 | 32,81 | 32,87 | 32,76 | 32,81 | -0,12% | - |
| 08.06.2026 | 33,10 | 33,32 | 32,51 | 32,85 | -1,41% | - |
| 05.06.2026 | 33,34 | 33,40 | 32,27 | 33,32 | 1,80% | - |
| 04.06.2026 | 32,36 | 32,89 | 32,21 | 32,73 | 0,96% | - |
| 03.06.2026 | 32,30 | 32,80 | 32,15 | 32,42 | -0,43% | 166,00 |
| 02.06.2026 | 32,59 | 32,59 | 32,27 | 32,56 | 0,00% | - |
| 01.06.2026 | 31,31 | 32,62 | 31,24 | 32,56 | 3,99% | 35,00 |
| 29.05.2026 | 31,50 | 31,69 | 30,97 | 31,31 | 0,26% | 210,00 |
| 28.05.2026 | 31,60 | 31,89 | 31,18 | 31,23 | -1,30% | 37,00 |
| 27.05.2026 | 32,27 | 33,51 | 31,41 | 31,64 | -1,31% | 309,00 |
| 26.05.2026 | 33,07 | 33,30 | 32,05 | 32,06 | -3,14% | 420,00 |
| 25.05.2026 | 32,78 | 33,12 | 32,78 | 33,10 | 1,85% | - |
| 22.05.2026 | 34,82 | 36,03 | 32,27 | 32,50 | -9,17% | 281,00 |
| 21.05.2026 | 35,89 | 36,56 | 35,39 | 35,78 | 0,59% | 105,00 |
| 20.05.2026 | 34,72 | 35,74 | 34,68 | 35,57 | 1,98% | - |
| 19.05.2026 | 35,47 | 35,62 | 34,66 | 34,88 | -1,75% | 30,00 |
| 18.05.2026 | 35,14 | 35,64 | 34,83 | 35,50 | 1,02% | 128,00 |