9,510$
0,42%
Echtzeit-Aktienkurs Global Net Lease Inc
Bid:
Ask:
Aktienkurse zur Global Net Lease Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 9,45 | 9,53 | 9,39 | 9,51 | 0,42% | 917.114,00 |
| 23.04.2026 | 9,44 | 9,53 | 9,42 | 9,47 | 0,64% | 845.079,00 |
| 22.04.2026 | 9,58 | 9,60 | 9,34 | 9,41 | -1,26% | 959.193,00 |
| 21.04.2026 | 9,65 | 9,66 | 9,51 | 9,53 | -1,14% | 1.373.203,00 |
| 20.04.2026 | 9,68 | 9,74 | 9,60 | 9,64 | -0,72% | 1.166.697,00 |
| 17.04.2026 | 9,44 | 9,75 | 9,44 | 9,71 | 0,94% | 1.959.368,00 |
| 16.04.2026 | 9,47 | 9,66 | 9,42 | 9,62 | 1,37% | 1.111.781,00 |
| 15.04.2026 | 9,43 | 9,50 | 9,40 | 9,49 | 0,00% | 1.324.956,00 |
| 14.04.2026 | 9,53 | 9,59 | 9,45 | 9,49 | -0,73% | 1.732.919,00 |
| 13.04.2026 | 9,45 | 9,57 | 9,43 | 9,56 | -1,04% | 1.544.974,00 |
| 10.04.2026 | 9,62 | 9,73 | 9,56 | 9,66 | 0,31% | 1.474.048,00 |
| 09.04.2026 | 9,56 | 9,71 | 9,54 | 9,63 | 0,84% | 1.804.580,00 |
| 08.04.2026 | 9,54 | 9,65 | 9,46 | 9,55 | 1,06% | 2.197.925,00 |
| 07.04.2026 | 9,33 | 9,49 | 9,33 | 9,45 | 1,39% | 1.356.676,00 |
| 06.04.2026 | 9,35 | 9,44 | 9,28 | 9,32 | -0,96% | 1.169.205,00 |
| 02.04.2026 | 9,37 | 9,43 | 9,30 | 9,41 | -0,63% | 1.631.781,00 |
| 01.04.2026 | 9,36 | 9,53 | 9,31 | 9,47 | 1,18% | 1.609.293,00 |
| 31.03.2026 | 9,34 | 9,43 | 9,27 | 9,36 | 1,74% | 2.109.168,00 |
| 30.03.2026 | 9,24 | 9,27 | 9,16 | 9,20 | 0,33% | 2.218.612,00 |
| 27.03.2026 | 9,15 | 9,22 | 9,12 | 9,17 | 0,00% | 2.761.396,00 |
| 26.03.2026 | 9,13 | 9,25 | 9,06 | 9,17 | 0,00% | 1.435.053,00 |
| 25.03.2026 | 9,15 | 9,28 | 9,15 | 9,17 | -0,11% | 1.635.918,00 |
| 24.03.2026 | 9,18 | 9,31 | 9,16 | 9,18 | -0,65% | 1.779.042,00 |
| 23.03.2026 | 9,41 | 9,43 | 9,22 | 9,24 | 0,22% | 2.665.427,00 |
| 20.03.2026 | 9,56 | 9,57 | 9,15 | 9,22 | -3,66% | 6.289.815,00 |
| 19.03.2026 | 9,56 | 9,69 | 9,44 | 9,57 | -0,52% | 2.375.259,00 |
| 18.03.2026 | 9,72 | 9,83 | 9,61 | 9,62 | -2,04% | 2.231.064,00 |
| 17.03.2026 | 9,74 | 9,84 | 9,66 | 9,82 | 2,08% | 1.923.733,00 |
| 16.03.2026 | 9,50 | 9,69 | 9,48 | 9,62 | 2,45% | 2.113.415,00 |
| 13.03.2026 | 9,56 | 9,66 | 9,38 | 9,39 | -0,63% | 1.821.783,00 |
| 12.03.2026 | 9,30 | 9,50 | 9,27 | 9,45 | 0,43% | 1.636.365,00 |
| 11.03.2026 | 9,33 | 9,41 | 9,29 | 9,41 | 0,32% | 2.078.605,00 |
| 10.03.2026 | 9,38 | 9,47 | 9,33 | 9,38 | -0,21% | 2.115.613,00 |
| 09.03.2026 | 9,20 | 9,42 | 9,16 | 9,40 | 1,51% | 2.190.783,00 |
| 06.03.2026 | 9,21 | 9,33 | 9,17 | 9,26 | -0,64% | 2.123.419,00 |
| 05.03.2026 | 9,40 | 9,41 | 9,27 | 9,32 | -1,48% | 1.523.131,00 |
| 04.03.2026 | 9,50 | 9,53 | 9,37 | 9,46 | -0,11% | 1.613.242,00 |
| 03.03.2026 | 9,47 | 9,54 | 9,28 | 9,47 | -2,17% | 1.642.729,00 |
| 02.03.2026 | 9,44 | 9,76 | 9,33 | 9,68 | 2,76% | 2.958.185,00 |
| 27.02.2026 | 9,40 | 9,55 | 9,30 | 9,42 | -0,63% | 5.813.600,00 |
| 26.02.2026 | 9,58 | 9,83 | 9,44 | 9,48 | -3,07% | 3.246.997,00 |
| 25.02.2026 | 9,65 | 9,80 | 9,58 | 9,78 | 1,24% | 1.602.506,00 |
| 24.02.2026 | 9,75 | 9,78 | 9,57 | 9,66 | -0,62% | 1.134.330,00 |
| 20.02.2026 | 9,68 | 9,76 | 9,58 | 9,72 | 0,93% | 1.188.890,00 |
| 19.02.2026 | 9,62 | 9,69 | 9,56 | 9,63 | 0,31% | 1.234.159,00 |
| 18.02.2026 | 9,78 | 9,78 | 9,57 | 9,60 | -2,44% | 1.571.827,00 |
| 17.02.2026 | 9,89 | 9,92 | 9,76 | 9,84 | -0,10% | 1.265.739,00 |
| 13.02.2026 | 9,89 | 9,93 | 9,77 | 9,85 | 0,61% | 1.312.383,00 |
| 12.02.2026 | 9,96 | 10,04 | 9,78 | 9,79 | -0,91% | 1.213.172,00 |
| 11.02.2026 | 10,00 | 10,01 | 9,87 | 9,88 | -0,80% | 1.741.238,00 |
| 10.02.2026 | 9,79 | 9,98 | 9,79 | 9,96 | 1,84% | 2.282.562,00 |
| 09.02.2026 | 9,59 | 9,78 | 9,50 | 9,78 | 1,77% | 1.883.986,00 |
| 06.02.2026 | 9,54 | 9,66 | 9,49 | 9,61 | 0,31% | 1.499.451,00 |
| 05.02.2026 | 9,45 | 9,61 | 9,44 | 9,58 | 1,16% | 2.077.662,00 |
| 04.02.2026 | 9,55 | 9,62 | 9,42 | 9,47 | 0,64% | 1.611.676,00 |
| 03.02.2026 | 9,36 | 9,47 | 9,30 | 9,41 | 0,86% | 1.826.898,00 |
| 02.02.2026 | 9,47 | 9,52 | 9,29 | 9,33 | -1,37% | 1.769.372,00 |
| 30.01.2026 | 9,55 | 9,56 | 9,32 | 9,46 | -0,63% | 1.907.045,00 |
| 29.01.2026 | 9,47 | 9,55 | 9,39 | 9,52 | 1,38% | 1.556.423,00 |
| 28.01.2026 | 9,49 | 9,53 | 9,36 | 9,39 | -0,63% | 2.324.410,00 |
| 27.01.2026 | 9,36 | 9,48 | 9,28 | 9,45 | 0,75% | 1.643.503,00 |
| 26.01.2026 | 9,44 | 9,47 | 9,33 | 9,38 | -0,85% | 1.267.122,00 |
| 22.01.2026 | 9,59 | 9,66 | 9,45 | 9,46 | -1,15% | 2.133.390,00 |
| 21.01.2026 | 9,46 | 9,59 | 9,41 | 9,57 | 1,48% | 1.787.195,00 |
| 20.01.2026 | 9,40 | 9,48 | 9,30 | 9,43 | -0,42% | 1.995.842,00 |
| 16.01.2026 | 9,21 | 9,50 | 9,15 | 9,47 | 2,38% | 2.327.033,00 |
| 15.01.2026 | 9,15 | 9,27 | 9,12 | 9,25 | 0,98% | 1.683.771,00 |
| 14.01.2026 | 8,99 | 9,18 | 8,97 | 9,16 | 1,66% | 2.498.242,00 |
| 13.01.2026 | 8,97 | 9,10 | 8,97 | 9,01 | -0,33% | 1.656.047,00 |
| 12.01.2026 | 8,78 | 9,11 | 8,74 | 9,04 | 1,01% | 2.286.717,00 |
| 09.01.2026 | 8,87 | 9,03 | 8,87 | 8,95 | 0,67% | 2.118.593,00 |
| 08.01.2026 | 8,90 | 9,02 | 8,85 | 8,89 | 0,00% | 2.449.416,00 |
| 07.01.2026 | 8,84 | 8,93 | 8,84 | 8,89 | 1,14% | 1.676.365,00 |
| 06.01.2026 | 8,85 | 8,86 | 8,63 | 8,79 | -0,11% | 2.450.667,00 |
| 05.01.2026 | 8,80 | 8,91 | 8,77 | 8,80 | -0,23% | 2.665.922,00 |
| 02.01.2026 | 8,60 | 8,85 | 8,58 | 8,82 | 2,56% | 2.557.487,00 |
| 31.12.2025 | 8,60 | 8,67 | 8,58 | 8,60 | 0,12% | 2.044.138,00 |
| 30.12.2025 | 8,52 | 8,63 | 8,51 | 8,59 | 1,06% | 1.489.240,00 |
| 29.12.2025 | 8,57 | 8,62 | 8,49 | 8,50 | -0,70% | 1.809.160,00 |
| 26.12.2025 | 8,46 | 8,57 | 8,41 | 8,56 | 1,30% | 1.685.025,00 |
| 24.12.2025 | 8,20 | 8,55 | 8,20 | 8,45 | 2,92% | 1.580.317,00 |
| 23.12.2025 | 8,31 | 8,36 | 8,20 | 8,21 | -1,08% | 1.488.525,00 |
| 22.12.2025 | 8,33 | 8,43 | 8,27 | 8,30 | -0,48% | 2.034.900,00 |
| 19.12.2025 | 8,43 | 8,49 | 8,30 | 8,34 | -1,07% | 5.112.932,00 |
| 18.12.2025 | 8,56 | 8,58 | 8,39 | 8,43 | -1,40% | 2.178.973,00 |
| 17.12.2025 | 8,42 | 8,62 | 8,40 | 8,55 | 1,18% | 2.081.566,00 |
| 16.12.2025 | 8,39 | 8,49 | 8,38 | 8,45 | 0,60% | 1.646.217,00 |
| 15.12.2025 | 8,32 | 8,42 | 8,29 | 8,40 | 1,45% | 1.470.570,00 |
| 12.12.2025 | 8,28 | 8,31 | 8,24 | 8,28 | 0,36% | 1.336.575,00 |
| 11.12.2025 | 8,29 | 8,35 | 8,20 | 8,25 | -0,12% | 1.201.804,00 |
| 10.12.2025 | 8,24 | 8,40 | 8,24 | 8,26 | 0,00% | 1.244.591,00 |
| 09.12.2025 | 8,11 | 8,33 | 8,11 | 8,26 | 2,23% | 1.595.739,00 |
| 08.12.2025 | 8,10 | 8,17 | 8,08 | 8,08 | -0,37% | 1.164.059,00 |
| 05.12.2025 | 8,12 | 8,14 | 8,05 | 8,11 | -0,25% | 768.642,00 |
| 04.12.2025 | 8,22 | 8,24 | 8,13 | 8,13 | -1,33% | 952.958,00 |
| 03.12.2025 | 8,14 | 8,26 | 8,13 | 8,24 | 1,10% | 1.117.519,00 |
| 02.12.2025 | 8,16 | 8,25 | 8,10 | 8,15 | -1,09% | 1.101.521,00 |
| 01.12.2025 | 8,20 | 8,24 | 8,16 | 8,24 | 0,37% | 1.037.952,00 |
| 28.11.2025 | 8,23 | 8,24 | 8,16 | 8,21 | -0,12% | 727.310,00 |
| 26.11.2025 | 8,17 | 8,38 | 8,17 | 8,22 | 0,49% | 2.266.409,00 |