8,940$
2,41%
Echtzeit-Aktienkurs Global Net Lease Inc
Bid:
Ask:
Aktienkurse zur Global Net Lease Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 8,83 | 8,94 | 8,80 | 8,94 | 2,41% | 1.001.413,00 |
| 12.09.2024 | 8,68 | 8,80 | 8,63 | 8,73 | 1,28% | 1.022.654,00 |
| 11.09.2024 | 8,60 | 8,65 | 8,46 | 8,62 | -1,03% | 974.044,00 |
| 10.09.2024 | 8,73 | 8,77 | 8,60 | 8,71 | 0,00% | 686.413,00 |
| 09.09.2024 | 8,74 | 8,75 | 8,54 | 8,71 | -0,46% | 1.048.237,00 |
| 06.09.2024 | 8,71 | 8,78 | 8,65 | 8,75 | 0,57% | 1.042.670,00 |
| 05.09.2024 | 8,70 | 8,83 | 8,65 | 8,70 | 0,93% | 828.913,00 |
| 04.09.2024 | 8,51 | 8,76 | 8,49 | 8,62 | 1,41% | 867.140,00 |
| 03.09.2024 | 8,52 | 8,57 | 8,49 | 8,50 | -1,39% | 1.174.644,00 |
| 30.08.2024 | 8,59 | 8,65 | 8,49 | 8,62 | 0,70% | 967.907,00 |
| 29.08.2024 | 8,65 | 8,65 | 8,54 | 8,56 | -0,23% | 845.263,00 |
| 28.08.2024 | 8,60 | 8,77 | 8,54 | 8,58 | -0,81% | 1.098.480,00 |
| 27.08.2024 | 8,64 | 8,70 | 8,59 | 8,65 | -0,46% | 705.763,00 |
| 26.08.2024 | 8,65 | 8,73 | 8,60 | 8,69 | 1,28% | 987.718,00 |
| 23.08.2024 | 8,42 | 8,63 | 8,34 | 8,58 | 3,13% | 1.276.038,00 |
| 22.08.2024 | 8,31 | 8,36 | 8,26 | 8,32 | 0,12% | 783.600,00 |
| 21.08.2024 | 8,33 | 8,35 | 8,22 | 8,31 | 0,97% | 921.637,00 |
| 20.08.2024 | 8,31 | 8,34 | 8,22 | 8,23 | -1,56% | 845.488,00 |
| 19.08.2024 | 8,23 | 8,38 | 8,21 | 8,36 | 1,70% | 773.280,00 |
| 16.08.2024 | 8,14 | 8,25 | 8,12 | 8,22 | 0,86% | 645.190,00 |
| 15.08.2024 | 8,41 | 8,41 | 8,15 | 8,15 | -1,33% | 1.397.967,00 |
| 14.08.2024 | 8,05 | 8,32 | 8,01 | 8,26 | 2,99% | 1.171.256,00 |
| 13.08.2024 | 8,07 | 8,15 | 7,97 | 8,02 | 0,38% | 2.743.398,00 |
| 12.08.2024 | 8,03 | 8,06 | 7,80 | 7,99 | -0,87% | 1.755.305,00 |
| 09.08.2024 | 8,20 | 8,20 | 7,96 | 8,06 | -1,35% | 3.511.882,00 |
| 08.08.2024 | 8,11 | 8,25 | 8,05 | 8,17 | 0,99% | 1.240.126,00 |
| 07.08.2024 | 8,47 | 8,50 | 8,08 | 8,09 | -2,29% | 1.732.535,00 |
| 06.08.2024 | 8,00 | 8,43 | 7,95 | 8,28 | 3,11% | 1.212.788,00 |
| 05.08.2024 | 8,04 | 8,23 | 7,89 | 8,03 | -5,08% | 1.807.146,00 |
| 02.08.2024 | 8,30 | 8,54 | 8,26 | 8,46 | -1,28% | 1.303.287,00 |
| 01.08.2024 | 8,74 | 8,81 | 8,48 | 8,57 | -1,49% | 1.397.800,00 |
| 31.07.2024 | 8,89 | 8,94 | 8,70 | 8,70 | -2,25% | 1.529.699,00 |
| 30.07.2024 | 8,88 | 8,91 | 8,69 | 8,90 | 0,68% | 1.034.182,00 |
| 29.07.2024 | 8,98 | 8,98 | 8,76 | 8,84 | -1,34% | 1.185.314,00 |
| 26.07.2024 | 8,89 | 8,99 | 8,79 | 8,96 | 2,63% | 1.098.441,00 |
| 25.07.2024 | 8,63 | 8,91 | 8,62 | 8,73 | 1,04% | 1.046.154,00 |
| 24.07.2024 | 8,72 | 8,85 | 8,62 | 8,64 | -1,71% | 841.729,00 |
| 23.07.2024 | 8,59 | 8,85 | 8,53 | 8,79 | 2,21% | 1.371.992,00 |
| 22.07.2024 | 8,46 | 8,63 | 8,34 | 8,60 | 1,65% | 961.739,00 |
| 19.07.2024 | 8,39 | 8,52 | 8,36 | 8,46 | 0,59% | 1.001.901,00 |
| 18.07.2024 | 8,50 | 8,75 | 8,36 | 8,41 | -2,10% | 1.303.199,00 |
| 17.07.2024 | 8,36 | 8,65 | 8,36 | 8,59 | 1,90% | 1.620.257,00 |
| 16.07.2024 | 8,19 | 8,45 | 8,19 | 8,43 | 3,56% | 2.596.956,00 |
| 15.07.2024 | 7,88 | 8,17 | 7,88 | 8,14 | 3,69% | 2.240.010,00 |
| 12.07.2024 | 7,70 | 7,90 | 7,67 | 7,85 | 2,75% | 2.044.286,00 |
| 11.07.2024 | 7,44 | 7,70 | 7,38 | 7,64 | 0,92% | 3.201.890,00 |
| 10.07.2024 | 7,55 | 7,59 | 7,45 | 7,57 | 1,20% | 1.978.069,00 |
| 09.07.2024 | 7,63 | 7,63 | 7,42 | 7,48 | -1,06% | 1.604.764,00 |
| 08.07.2024 | 7,62 | 7,64 | 7,47 | 7,56 | 0,00% | 1.557.422,00 |
| 05.07.2024 | 7,40 | 7,57 | 7,37 | 7,56 | 2,16% | 925.941,00 |
| 03.07.2024 | 7,44 | 7,54 | 7,38 | 7,40 | -0,67% | 479.313,00 |
| 02.07.2024 | 7,33 | 7,52 | 7,33 | 7,45 | 2,05% | 1.305.487,00 |
| 01.07.2024 | 7,33 | 7,35 | 7,16 | 7,30 | -0,68% | 1.575.485,00 |
| 28.06.2024 | 7,29 | 7,37 | 7,23 | 7,35 | 2,23% | 3.494.949,00 |
| 27.06.2024 | 7,06 | 7,23 | 7,02 | 7,19 | 2,42% | 1.662.209,00 |
| 26.06.2024 | 7,02 | 7,12 | 6,99 | 7,02 | -0,71% | 1.166.425,00 |
| 25.06.2024 | 7,18 | 7,25 | 7,00 | 7,07 | -1,81% | 1.215.026,00 |
| 24.06.2024 | 7,14 | 7,26 | 7,09 | 7,20 | 1,12% | 1.332.864,00 |
| 21.06.2024 | 7,17 | 7,18 | 7,05 | 7,12 | -0,42% | 5.120.558,00 |
| 20.06.2024 | 7,09 | 7,23 | 7,05 | 7,15 | 0,28% | 1.442.958,00 |
| 18.06.2024 | 7,17 | 7,25 | 7,12 | 7,13 | -0,83% | 1.065.429,00 |
| 17.06.2024 | 7,15 | 7,26 | 7,12 | 7,19 | -0,28% | 1.394.957,00 |
| 14.06.2024 | 7,24 | 7,31 | 7,16 | 7,21 | -1,37% | 1.095.369,00 |
| 13.06.2024 | 7,30 | 7,40 | 7,23 | 7,31 | 0,14% | 1.247.991,00 |
| 12.06.2024 | 7,32 | 7,62 | 7,29 | 7,30 | 2,10% | 1.557.081,00 |
| 11.06.2024 | 7,31 | 7,34 | 7,15 | 7,15 | -3,38% | 1.311.547,00 |
| 10.06.2024 | 7,34 | 7,42 | 7,25 | 7,40 | -0,13% | 926.355,00 |
| 07.06.2024 | 7,46 | 7,55 | 7,37 | 7,41 | -2,76% | 966.319,00 |
| 06.06.2024 | 7,61 | 7,69 | 7,55 | 7,62 | -0,65% | 820.501,00 |
| 05.06.2024 | 7,65 | 7,69 | 7,55 | 7,67 | 0,52% | 769.220,00 |
| 04.06.2024 | 7,55 | 7,69 | 7,55 | 7,63 | 0,66% | 900.915,00 |
| 03.06.2024 | 7,54 | 7,68 | 7,49 | 7,58 | 1,34% | 1.114.632,00 |
| 31.05.2024 | 7,38 | 7,53 | 7,37 | 7,48 | 1,91% | 1.283.736,00 |
| 30.05.2024 | 7,17 | 7,35 | 7,17 | 7,34 | 3,23% | 1.175.070,00 |
| 29.05.2024 | 7,14 | 7,15 | 7,01 | 7,11 | -1,80% | 1.735.314,00 |
| 28.05.2024 | 7,50 | 7,56 | 7,24 | 7,24 | -2,56% | 1.413.887,00 |
| 24.05.2024 | 7,54 | 7,54 | 7,38 | 7,43 | -0,40% | 940.345,00 |
| 23.05.2024 | 7,74 | 7,74 | 7,41 | 7,46 | -3,74% | 990.959,00 |
| 22.05.2024 | 7,83 | 7,90 | 7,73 | 7,75 | -1,02% | 959.036,00 |
| 21.05.2024 | 7,75 | 7,85 | 7,73 | 7,83 | 0,38% | 1.036.621,00 |
| 20.05.2024 | 7,77 | 7,84 | 7,73 | 7,80 | 0,39% | 1.445.825,00 |
| 17.05.2024 | 7,79 | 7,86 | 7,69 | 7,77 | 0,13% | 1.157.051,00 |
| 16.05.2024 | 7,75 | 7,79 | 7,67 | 7,76 | 0,78% | 882.107,00 |
| 15.05.2024 | 7,77 | 7,82 | 7,68 | 7,70 | 0,52% | 847.240,00 |
| 14.05.2024 | 7,60 | 7,71 | 7,58 | 7,66 | 1,73% | 1.068.962,00 |
| 13.05.2024 | 7,53 | 7,57 | 7,44 | 7,53 | 0,94% | 1.069.606,00 |
| 10.05.2024 | 7,40 | 7,49 | 7,38 | 7,46 | 0,95% | 978.429,00 |
| 09.05.2024 | 7,30 | 7,43 | 7,24 | 7,39 | 2,21% | 1.242.343,00 |
| 08.05.2024 | 7,07 | 7,27 | 7,07 | 7,23 | 0,42% | 1.058.822,00 |
| 07.05.2024 | 7,32 | 7,39 | 7,19 | 7,20 | -1,10% | 1.330.658,00 |
| 06.05.2024 | 7,23 | 7,29 | 7,17 | 7,28 | 1,68% | 1.285.405,00 |
| 03.05.2024 | 7,28 | 7,34 | 7,12 | 7,16 | 0,85% | 1.283.981,00 |
| 02.05.2024 | 7,04 | 7,13 | 6,93 | 7,10 | 2,60% | 1.416.557,00 |
| 01.05.2024 | 6,94 | 7,05 | 6,87 | 6,92 | -0,43% | 1.442.093,00 |
| 30.04.2024 | 6,91 | 7,03 | 6,88 | 6,95 | -0,71% | 1.462.402,00 |
| 29.04.2024 | 7,00 | 7,10 | 6,97 | 7,00 | 1,30% | 1.144.718,00 |
| 26.04.2024 | 6,92 | 7,01 | 6,88 | 6,91 | -0,14% | 1.445.873,00 |
| 25.04.2024 | 6,87 | 7,01 | 6,82 | 6,92 | -0,57% | 1.693.445,00 |
| 24.04.2024 | 6,82 | 6,98 | 6,74 | 6,96 | 1,31% | 1.390.125,00 |
| 23.04.2024 | 6,80 | 6,98 | 6,80 | 6,87 | 0,73% | 1.029.439,00 |