7,630$
-2,05%
Echtzeit-Aktienkurs Global Net Lease Inc
Bid:
Ask:
Aktienkurse zur Global Net Lease Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 7,88 | 7,95 | 7,62 | 7,63 | -2,05% | 1.605.158,00 |
| 31.10.2024 | 8,01 | 8,04 | 7,79 | 7,79 | -2,75% | 1.697.270,00 |
| 30.10.2024 | 7,92 | 8,10 | 7,90 | 8,01 | 1,14% | 879.445,00 |
| 29.10.2024 | 7,97 | 7,97 | 7,87 | 7,92 | -0,75% | 913.289,00 |
| 28.10.2024 | 8,05 | 8,13 | 7,97 | 7,98 | -0,75% | 1.006.499,00 |
| 25.10.2024 | 8,11 | 8,17 | 8,02 | 8,04 | -0,25% | 1.122.401,00 |
| 24.10.2024 | 8,10 | 8,18 | 8,06 | 8,06 | -0,62% | 1.045.134,00 |
| 23.10.2024 | 8,05 | 8,14 | 8,03 | 8,11 | 0,12% | 833.255,00 |
| 22.10.2024 | 8,08 | 8,17 | 8,07 | 8,10 | -0,25% | 687.746,00 |
| 21.10.2024 | 8,39 | 8,41 | 8,12 | 8,12 | -3,45% | 789.435,00 |
| 18.10.2024 | 8,39 | 8,44 | 8,32 | 8,41 | 0,24% | 851.465,00 |
| 17.10.2024 | 8,55 | 8,58 | 8,36 | 8,39 | -2,33% | 1.033.867,00 |
| 16.10.2024 | 8,60 | 8,71 | 8,55 | 8,59 | 1,06% | 1.972.236,00 |
| 15.10.2024 | 8,29 | 8,67 | 8,29 | 8,50 | 2,78% | 2.326.504,00 |
| 14.10.2024 | 8,19 | 8,32 | 8,12 | 8,27 | 0,61% | 833.883,00 |
| 11.10.2024 | 8,15 | 8,25 | 8,12 | 8,22 | -2,03% | 1.196.588,00 |
| 10.10.2024 | 8,53 | 8,56 | 8,36 | 8,39 | -2,10% | 2.659.245,00 |
| 09.10.2024 | 8,47 | 8,66 | 8,44 | 8,57 | 1,30% | 1.497.473,00 |
| 08.10.2024 | 8,38 | 8,49 | 8,28 | 8,46 | 1,08% | 1.238.501,00 |
| 07.10.2024 | 8,35 | 8,40 | 8,31 | 8,37 | 0,00% | 878.813,00 |
| 04.10.2024 | 8,50 | 8,50 | 8,20 | 8,37 | -1,18% | 1.403.606,00 |
| 03.10.2024 | 8,50 | 8,51 | 8,35 | 8,47 | 0,83% | 1.037.744,00 |
| 02.10.2024 | 8,31 | 8,42 | 8,29 | 8,40 | 0,12% | 1.499.609,00 |
| 01.10.2024 | 8,45 | 8,46 | 8,30 | 8,39 | -0,36% | 1.301.440,00 |
| 30.09.2024 | 8,55 | 8,57 | 8,34 | 8,42 | -1,41% | 2.679.889,00 |
| 27.09.2024 | 8,67 | 8,68 | 8,53 | 8,54 | -0,35% | 2.088.699,00 |
| 26.09.2024 | 8,65 | 8,68 | 8,56 | 8,57 | -0,46% | 1.014.806,00 |
| 25.09.2024 | 8,76 | 8,76 | 8,60 | 8,61 | -1,71% | 765.001,00 |
| 24.09.2024 | 8,76 | 8,85 | 8,72 | 8,76 | 0,11% | 1.338.769,00 |
| 23.09.2024 | 8,76 | 8,93 | 8,73 | 8,75 | 0,92% | 1.335.624,00 |
| 20.09.2024 | 8,67 | 8,81 | 8,65 | 8,67 | -1,37% | 3.673.352,00 |
| 19.09.2024 | 9,02 | 9,06 | 8,72 | 8,79 | -0,79% | 1.782.085,00 |
| 18.09.2024 | 8,84 | 9,11 | 8,81 | 8,86 | 0,34% | 1.240.586,00 |
| 17.09.2024 | 8,93 | 8,94 | 8,75 | 8,83 | -1,01% | 1.152.530,00 |
| 16.09.2024 | 8,98 | 8,99 | 8,87 | 8,92 | -0,22% | 880.328,00 |
| 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 |