24,720€
1,90%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 24,20 | 24,83 | 24,05 | 24,64 | 1,57% | - |
| 16.05.2024 | 22,84 | 24,73 | 22,76 | 24,26 | 6,12% | 163,00 |
| 15.05.2024 | 23,12 | 23,24 | 22,67 | 22,86 | -0,78% | - |
| 14.05.2024 | 22,43 | 23,26 | 22,33 | 23,04 | 2,63% | 650,00 |
| 13.05.2024 | 22,43 | 22,53 | 22,35 | 22,45 | 0,18% | - |
| 10.05.2024 | 22,17 | 22,69 | 22,06 | 22,41 | 0,95% | - |
| 09.05.2024 | 21,91 | 22,21 | 21,88 | 22,20 | 0,95% | - |
| 08.05.2024 | 21,67 | 22,07 | 21,43 | 21,99 | 1,38% | - |
| 07.05.2024 | 21,69 | 21,87 | 21,58 | 21,69 | 0,00% | - |
| 06.05.2024 | 21,50 | 21,91 | 21,48 | 21,69 | 0,88% | - |
| 03.05.2024 | 21,60 | 21,80 | 21,36 | 21,50 | -0,56% | - |
| 02.05.2024 | 21,34 | 21,69 | 21,30 | 21,62 | 1,50% | - |
| 30.04.2024 | 21,50 | 21,57 | 21,09 | 21,30 | -0,75% | - |
| 29.04.2024 | 21,26 | 21,50 | 21,20 | 21,46 | 0,66% | - |
| 26.04.2024 | 20,94 | 21,47 | 20,80 | 21,32 | 1,72% | - |
| 25.04.2024 | 20,83 | 21,49 | 20,62 | 20,96 | 0,14% | - |
| 24.04.2024 | 20,86 | 21,44 | 20,64 | 20,93 | 0,48% | - |
| 23.04.2024 | 20,59 | 21,11 | 20,47 | 20,83 | 1,46% | - |
| 22.04.2024 | 20,03 | 20,60 | 19,99 | 20,53 | 2,50% | - |
| 19.04.2024 | 19,92 | 20,09 | 19,62 | 20,03 | 0,65% | - |
| 18.04.2024 | 20,00 | 20,13 | 19,61 | 19,90 | -0,08% | - |
| 17.04.2024 | 20,21 | 20,42 | 19,89 | 19,92 | -1,36% | - |
| 16.04.2024 | 20,09 | 20,34 | 19,83 | 20,19 | 0,32% | - |
| 15.04.2024 | 19,72 | 20,33 | 19,72 | 20,13 | 1,26% | - |
| 12.04.2024 | 20,19 | 20,37 | 19,80 | 19,88 | -1,46% | - |
| 11.04.2024 | 20,15 | 20,42 | 20,03 | 20,17 | 0,20% | 60,00 |
| 10.04.2024 | 19,56 | 20,15 | 19,42 | 20,13 | 3,13% | - |
| 09.04.2024 | 19,88 | 19,91 | 19,31 | 19,52 | -1,71% | - |
| 08.04.2024 | 19,71 | 19,98 | 19,51 | 19,86 | 1,43% | - |
| 05.04.2024 | 19,38 | 19,63 | 19,09 | 19,58 | 0,67% | - |
| 04.04.2024 | 19,55 | 19,64 | 19,23 | 19,45 | -0,26% | - |
| 03.04.2024 | 18,79 | 19,59 | 18,73 | 19,50 | 3,72% | - |
| 02.04.2024 | 18,82 | 18,99 | 18,68 | 18,80 | -0,05% | - |
| 28.03.2024 | 18,66 | 18,86 | 18,64 | 18,81 | 0,91% | - |
| 27.03.2024 | 18,51 | 18,80 | 18,34 | 18,64 | 0,65% | - |
| 26.03.2024 | 18,28 | 18,52 | 18,20 | 18,52 | 1,37% | - |
| 25.03.2024 | 18,20 | 18,39 | 18,08 | 18,27 | -0,16% | - |
| 22.03.2024 | 18,43 | 18,51 | 18,28 | 18,30 | -0,71% | - |
| 21.03.2024 | 18,02 | 18,49 | 17,83 | 18,43 | 2,28% | - |
| 20.03.2024 | 17,97 | 18,16 | 17,74 | 18,02 | 0,28% | - |
| 19.03.2024 | 18,03 | 18,13 | 17,88 | 17,97 | -0,39% | 200,00 |
| 18.03.2024 | 18,31 | 18,38 | 17,86 | 18,04 | -1,37% | - |
| 15.03.2024 | 18,24 | 18,40 | 18,13 | 18,29 | 0,33% | - |
| 14.03.2024 | 18,49 | 18,69 | 18,18 | 18,23 | -1,14% | - |
| 13.03.2024 | 18,42 | 18,62 | 18,38 | 18,44 | 0,11% | - |
| 12.03.2024 | 18,16 | 18,48 | 18,10 | 18,42 | 1,38% | - |
| 11.03.2024 | 18,19 | 18,29 | 17,97 | 18,17 | 0,11% | 450,00 |
| 08.03.2024 | 17,95 | 18,21 | 17,87 | 18,15 | 1,17% | 60,00 |
| 07.03.2024 | 18,31 | 18,38 | 17,92 | 17,94 | -1,32% | - |
| 06.03.2024 | 17,49 | 18,20 | 17,41 | 18,18 | 4,24% | - |
| 05.03.2024 | 17,54 | 17,75 | 17,34 | 17,44 | -0,09% | 100,00 |
| 04.03.2024 | 19,10 | 19,85 | 17,28 | 17,46 | -8,32% | 1.105,00 |
| 01.03.2024 | 18,83 | 19,15 | 18,80 | 19,04 | 1,17% | 370,00 |
| 29.02.2024 | 18,67 | 19,23 | 18,58 | 18,82 | 0,86% | - |
| 28.02.2024 | 18,82 | 19,05 | 18,58 | 18,66 | -0,85% | - |
| 27.02.2024 | 18,63 | 18,90 | 18,45 | 18,82 | 1,13% | - |
| 26.02.2024 | 18,37 | 18,63 | 18,22 | 18,61 | 0,70% | - |
| 23.02.2024 | 18,44 | 18,56 | 18,27 | 18,48 | 0,22% | 222,00 |
| 22.02.2024 | 18,52 | 18,70 | 18,35 | 18,44 | -0,43% | 270,00 |
| 21.02.2024 | 18,76 | 18,86 | 18,35 | 18,52 | -1,80% | 750,00 |
| 20.02.2024 | 18,89 | 19,27 | 18,59 | 18,86 | -0,16% | - |
| 19.02.2024 | 18,98 | 18,98 | 18,87 | 18,89 | -0,21% | - |
| 16.02.2024 | 18,80 | 18,99 | 18,77 | 18,93 | 0,75% | - |
| 15.02.2024 | 19,02 | 19,20 | 18,76 | 18,79 | -1,21% | - |
| 14.02.2024 | 19,11 | 19,33 | 18,80 | 19,02 | -0,58% | - |
| 13.02.2024 | 19,31 | 19,45 | 19,04 | 19,13 | -0,96% | - |
| 12.02.2024 | 19,08 | 19,47 | 18,99 | 19,32 | 1,60% | - |
| 09.02.2024 | 18,84 | 19,17 | 18,80 | 19,01 | 0,74% | - |
| 08.02.2024 | 19,25 | 19,25 | 18,72 | 18,87 | -1,92% | 690,00 |
| 07.02.2024 | 18,93 | 19,26 | 18,73 | 19,24 | 1,64% | - |
| 06.02.2024 | 18,92 | 19,82 | 18,92 | 18,93 | -0,32% | - |
| 05.02.2024 | 19,08 | 19,22 | 18,80 | 18,99 | -0,31% | 100,00 |
| 02.02.2024 | 19,36 | 19,59 | 19,04 | 19,05 | -1,65% | - |
| 01.02.2024 | 19,80 | 20,11 | 18,75 | 19,37 | -2,44% | - |
| 31.01.2024 | 20,07 | 20,13 | 19,79 | 19,86 | -0,77% | - |
| 30.01.2024 | 19,68 | 20,03 | 19,47 | 20,01 | 2,25% | - |
| 29.01.2024 | 19,80 | 19,99 | 19,56 | 19,57 | -1,46% | 1.500,00 |
| 26.01.2024 | 19,82 | 19,89 | 19,49 | 19,86 | 0,03% | - |
| 25.01.2024 | 19,84 | 20,01 | 19,49 | 19,86 | 0,30% | - |
| 24.01.2024 | 19,15 | 20,13 | 18,84 | 19,80 | 3,42% | 100,00 |
| 23.01.2024 | 19,29 | 19,44 | 19,12 | 19,14 | -1,09% | 100,00 |
| 22.01.2024 | 19,27 | 19,46 | 19,23 | 19,35 | -0,10% | 500,00 |
| 19.01.2024 | 19,04 | 19,41 | 18,82 | 19,37 | 1,84% | - |
| 18.01.2024 | 18,64 | 19,07 | 18,64 | 19,02 | 1,01% | 300,00 |
| 17.01.2024 | 18,81 | 18,95 | 18,62 | 18,83 | -0,05% | 300,00 |
| 16.01.2024 | 18,63 | 19,00 | 18,47 | 18,84 | 1,13% | - |
| 15.01.2024 | 18,66 | 18,70 | 18,60 | 18,63 | -0,21% | 60,00 |
| 12.01.2024 | 18,70 | 19,24 | 18,51 | 18,67 | -0,32% | - |
| 11.01.2024 | 18,74 | 18,81 | 18,55 | 18,73 | 0,21% | - |
| 10.01.2024 | 19,03 | 19,13 | 18,68 | 18,69 | -1,68% | - |
| 09.01.2024 | 18,86 | 19,01 | 18,18 | 19,01 | 0,96% | - |
| 08.01.2024 | 19,24 | 19,40 | 18,50 | 18,83 | -1,85% | - |
| 05.01.2024 | 19,00 | 19,37 | 18,86 | 19,19 | 1,08% | 437,00 |
| 04.01.2024 | 18,55 | 19,00 | 18,48 | 18,98 | 2,15% | - |
| 03.01.2024 | 18,11 | 18,79 | 18,04 | 18,58 | 2,54% | - |
| 02.01.2024 | 18,05 | 18,45 | 17,85 | 18,12 | 0,39% | 400,00 |
| 29.12.2023 | 17,92 | 18,08 | 17,92 | 18,05 | 0,00% | - |
| 28.12.2023 | 18,02 | 18,22 | 17,99 | 18,05 | -0,11% | 100,00 |
| 27.12.2023 | 18,21 | 18,24 | 17,98 | 18,07 | -0,82% | - |
| 22.12.2023 | 18,04 | 18,42 | 17,92 | 18,22 | 0,89% | - |