31,310€
0,26%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 31,50 | 31,69 | 30,97 | 31,37 | 0,45% | 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% | - |
| 10.03.2026 | 33,36 | 34,42 | 33,36 | 34,15 | 1,61% | - |
| 09.03.2026 | 33,24 | 33,76 | 32,64 | 33,61 | -0,71% | 87,00 |
| 06.03.2026 | 33,18 | 33,92 | 32,63 | 33,85 | 2,95% | 78,00 |
| 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 |