38,340€
-0,49%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 38,58 | 38,93 | 38,05 | 38,36 | -0,44% | - |
| 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 |
| 15.05.2026 | 35,56 | 35,77 | 35,08 | 35,14 | -0,48% | - |
| 14.05.2026 | 35,21 | 35,33 | 35,21 | 35,31 | 0,94% | - |
| 13.05.2026 | 35,60 | 36,17 | 34,94 | 34,98 | -1,66% | 173,00 |
| 12.05.2026 | 35,46 | 35,57 | 35,46 | 35,57 | -0,14% | - |
| 11.05.2026 | 35,89 | 36,16 | 35,26 | 35,62 | 0,71% | - |
| 08.05.2026 | 35,42 | 35,46 | 35,34 | 35,37 | 0,20% | - |
| 07.05.2026 | 35,65 | 35,65 | 35,09 | 35,30 | -1,04% | - |
| 06.05.2026 | 35,49 | 35,68 | 34,96 | 35,67 | 0,28% | 50,00 |
| 05.05.2026 | 34,00 | 35,67 | 34,00 | 35,57 | 4,25% | - |
| 04.05.2026 | 34,61 | 34,64 | 34,12 | 34,12 | -0,61% | 176,00 |
| 30.04.2026 | 33,77 | 34,87 | 33,54 | 34,33 | 1,21% | 45,00 |
| 29.04.2026 | 33,86 | 34,00 | 33,76 | 33,92 | 0,27% | - |
| 28.04.2026 | 33,40 | 33,83 | 33,33 | 33,83 | 0,86% | 1,00 |
| 27.04.2026 | 32,88 | 33,88 | 32,76 | 33,54 | 2,60% | - |
| 24.04.2026 | 32,65 | 32,75 | 32,15 | 32,69 | 0,49% | - |
| 23.04.2026 | 32,66 | 33,03 | 32,36 | 32,53 | -0,28% | - |
| 22.04.2026 | 31,80 | 32,62 | 31,80 | 32,62 | 1,81% | - |
| 21.04.2026 | 32,88 | 33,15 | 32,01 | 32,04 | -3,11% | - |
| 20.04.2026 | 33,09 | 33,11 | 32,91 | 33,07 | -0,81% | - |
| 17.04.2026 | 33,30 | 33,86 | 33,21 | 33,34 | 0,00% | - |
| 16.04.2026 | 32,97 | 33,35 | 32,94 | 33,34 | 1,28% | 11,00 |
| 15.04.2026 | 32,96 | 32,96 | 32,92 | 32,92 | -0,90% | - |
| 14.04.2026 | 33,13 | 33,31 | 32,86 | 33,22 | 0,79% | - |
| 13.04.2026 | 32,69 | 33,23 | 32,43 | 32,96 | 0,27% | - |
| 10.04.2026 | 32,71 | 33,01 | 32,61 | 32,87 | 0,89% | - |
| 09.04.2026 | 33,36 | 33,45 | 32,40 | 32,58 | -3,12% | - |
| 08.04.2026 | 32,68 | 33,63 | 32,46 | 33,63 | 1,82% | 30,00 |
| 07.04.2026 | 33,30 | 33,74 | 32,87 | 33,03 | 2,13% | - |
| 02.04.2026 | 32,44 | 32,63 | 32,17 | 32,34 | -1,10% | - |
| 01.04.2026 | 32,21 | 32,82 | 32,11 | 32,70 | 2,48% | - |
| 31.03.2026 | 31,37 | 32,14 | 31,02 | 31,91 | 1,75% | 80,00 |
| 30.03.2026 | 31,85 | 32,31 | 31,20 | 31,36 | -3,33% | 314,00 |
| 27.03.2026 | 33,00 | 33,13 | 32,32 | 32,44 | -2,05% | - |
| 26.03.2026 | 33,15 | 33,69 | 32,96 | 33,12 | -0,54% | - |
| 25.03.2026 | 34,14 | 34,28 | 33,19 | 33,30 | -2,12% | 69,00 |
| 24.03.2026 | 32,93 | 34,10 | 32,72 | 34,02 | 3,40% | - |
| 23.03.2026 | 32,41 | 33,03 | 31,72 | 32,90 | 0,24% | - |
| 20.03.2026 | 33,48 | 33,52 | 32,78 | 32,82 | -1,85% | 26,00 |
| 19.03.2026 | 33,53 | 33,64 | 32,77 | 33,44 | -0,06% | 2,00 |
| 18.03.2026 | 33,26 | 33,84 | 32,96 | 33,46 | 1,06% | 26,00 |
| 17.03.2026 | 32,86 | 33,33 | 32,71 | 33,11 | 0,76% | 85,00 |
| 16.03.2026 | 32,50 | 33,17 | 32,29 | 32,86 | 0,98% | - |
| 13.03.2026 | 32,49 | 32,89 | 32,35 | 32,54 | 0,09% | 1.636,00 |
| 12.03.2026 | 33,48 | 33,48 | 32,41 | 32,51 | -2,69% | 66,00 |
| 11.03.2026 | 34,13 | 34,23 | 33,15 | 33,41 | -2,17% | - |