28,240$
-0,98%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 28,08 | 28,36 | 27,82 | 28,24 | -0,98% | 269.794,00 |
| 31.07.2025 | 28,65 | 28,78 | 28,35 | 28,52 | -0,35% | 371.610,00 |
| 30.07.2025 | 29,02 | 29,17 | 28,62 | 28,62 | -1,24% | 375.087,00 |
| 29.07.2025 | 29,04 | 29,14 | 28,72 | 28,98 | -0,41% | 264.241,00 |
| 28.07.2025 | 29,05 | 29,11 | 28,88 | 29,10 | 0,38% | 168.939,00 |
| 25.07.2025 | 29,23 | 29,23 | 28,80 | 28,99 | -0,58% | 253.207,00 |
| 24.07.2025 | 28,87 | 29,23 | 28,78 | 29,16 | 1,00% | 387.757,00 |
| 23.07.2025 | 28,25 | 28,89 | 28,18 | 28,87 | 2,78% | 379.817,00 |
| 22.07.2025 | 27,95 | 28,29 | 27,93 | 28,09 | 1,12% | 365.779,00 |
| 21.07.2025 | 27,85 | 28,08 | 27,57 | 27,78 | -0,25% | 222.832,00 |
| 18.07.2025 | 28,25 | 28,30 | 27,76 | 27,85 | -0,92% | 320.055,00 |
| 17.07.2025 | 27,82 | 28,25 | 27,68 | 28,11 | 1,59% | 335.771,00 |
| 16.07.2025 | 27,36 | 27,70 | 27,20 | 27,67 | 1,36% | 324.376,00 |
| 15.07.2025 | 27,72 | 27,75 | 27,25 | 27,30 | -1,52% | 226.500,00 |
| 14.07.2025 | 27,93 | 27,93 | 27,38 | 27,72 | -0,61% | 257.164,00 |
| 11.07.2025 | 27,61 | 28,08 | 27,60 | 27,89 | 0,98% | 259.473,00 |
| 10.07.2025 | 27,03 | 27,69 | 26,80 | 27,62 | 2,60% | 341.342,00 |
| 09.07.2025 | 27,41 | 27,50 | 26,81 | 26,92 | -1,43% | 295.100,00 |
| 08.07.2025 | 27,19 | 27,60 | 27,12 | 27,31 | 0,96% | 330.885,00 |
| 07.07.2025 | 26,61 | 27,45 | 26,60 | 27,05 | 1,20% | 504.752,00 |
| 03.07.2025 | 26,71 | 26,86 | 26,60 | 26,73 | 0,72% | 150.760,00 |
| 02.07.2025 | 26,20 | 26,70 | 26,12 | 26,54 | 1,41% | 312.873,00 |
| 01.07.2025 | 26,28 | 26,47 | 26,00 | 26,17 | -0,53% | 311.181,00 |
| 30.06.2025 | 26,55 | 26,56 | 26,05 | 26,31 | -0,94% | 322.352,00 |
| 27.06.2025 | 26,35 | 26,93 | 26,29 | 26,56 | 1,26% | 270.807,00 |
| 26.06.2025 | 26,25 | 26,43 | 26,12 | 26,23 | 0,31% | 257.632,00 |
| 25.06.2025 | 25,94 | 26,35 | 25,80 | 26,15 | 0,85% | 362.387,00 |
| 24.06.2025 | 25,70 | 26,13 | 25,45 | 25,93 | 1,05% | 325.790,00 |
| 23.06.2025 | 26,05 | 26,19 | 25,49 | 25,66 | -1,50% | 411.829,00 |
| 20.06.2025 | 26,82 | 26,87 | 25,99 | 26,05 | -2,69% | 500.966,00 |
| 18.06.2025 | 26,27 | 26,80 | 26,27 | 26,77 | 1,83% | 351.464,00 |
| 17.06.2025 | 26,12 | 26,44 | 25,96 | 26,29 | 0,61% | 340.863,00 |
| 16.06.2025 | 26,48 | 26,66 | 26,02 | 26,13 | -1,25% | 401.044,00 |
| 13.06.2025 | 26,14 | 26,56 | 25,83 | 26,46 | 1,26% | 347.453,00 |
| 12.06.2025 | 25,77 | 26,19 | 25,65 | 26,13 | 1,40% | 441.161,00 |
| 11.06.2025 | 25,34 | 25,88 | 25,30 | 25,77 | 2,10% | 413.927,00 |
| 10.06.2025 | 25,69 | 25,80 | 25,15 | 25,24 | -1,60% | 235.824,00 |
| 09.06.2025 | 25,72 | 25,94 | 25,65 | 25,65 | -0,27% | 282.972,00 |
| 06.06.2025 | 25,46 | 25,75 | 25,30 | 25,72 | 1,46% | 213.566,00 |
| 05.06.2025 | 25,29 | 25,44 | 25,11 | 25,35 | 0,20% | 289.669,00 |
| 04.06.2025 | 25,25 | 25,74 | 25,20 | 25,30 | 0,72% | 310.606,00 |
| 03.06.2025 | 24,92 | 25,18 | 24,51 | 25,12 | -0,04% | 394.836,00 |
| 02.06.2025 | 24,97 | 25,22 | 24,59 | 25,13 | 1,13% | 317.267,00 |
| 30.05.2025 | 24,95 | 25,02 | 24,63 | 24,85 | -0,80% | 279.526,00 |
| 29.05.2025 | 25,10 | 25,30 | 24,95 | 25,05 | 0,52% | 324.762,00 |
| 28.05.2025 | 24,85 | 25,09 | 24,45 | 24,92 | 0,08% | 464.902,00 |
| 27.05.2025 | 24,60 | 25,05 | 24,45 | 24,90 | 1,72% | 415.188,00 |
| 23.05.2025 | 24,05 | 24,48 | 23,95 | 24,48 | -1,88% | 415.214,00 |
| 22.05.2025 | 25,40 | 25,48 | 24,21 | 24,95 | -2,73% | 800.067,00 |
| 21.05.2025 | 25,86 | 26,21 | 25,54 | 25,65 | -0,04% | 479.364,00 |
| 20.05.2025 | 26,31 | 26,65 | 25,42 | 25,66 | -2,73% | 827.466,00 |
| 19.05.2025 | 26,20 | 26,60 | 25,75 | 26,38 | 5,06% | 1.120.626,00 |
| 16.05.2025 | 25,00 | 25,16 | 24,69 | 25,11 | 1,45% | 369.084,00 |
| 15.05.2025 | 24,51 | 24,89 | 24,35 | 24,75 | 0,41% | 318.564,00 |
| 14.05.2025 | 24,67 | 25,13 | 24,48 | 24,65 | 1,02% | 541.710,00 |
| 13.05.2025 | 23,45 | 24,50 | 23,45 | 24,40 | 5,04% | 441.304,00 |
| 12.05.2025 | 22,95 | 23,56 | 22,94 | 23,23 | 5,26% | 533.660,00 |
| 09.05.2025 | 21,93 | 22,18 | 21,77 | 22,07 | 0,55% | 190.383,00 |
| 08.05.2025 | 21,53 | 22,00 | 21,50 | 21,95 | 2,33% | 213.753,00 |
| 07.05.2025 | 21,48 | 21,65 | 21,26 | 21,45 | 0,00% | 242.233,00 |
| 06.05.2025 | 22,11 | 22,13 | 21,42 | 21,45 | -2,77% | 269.760,00 |
| 05.05.2025 | 21,87 | 22,23 | 21,83 | 22,06 | 0,46% | 318.227,00 |
| 02.05.2025 | 21,91 | 22,15 | 21,73 | 21,96 | 1,90% | 246.396,00 |
| 01.05.2025 | 21,59 | 21,77 | 21,34 | 21,55 | 0,14% | 215.955,00 |
| 30.04.2025 | 21,20 | 21,61 | 21,05 | 21,52 | 0,51% | 223.001,00 |
| 29.04.2025 | 21,16 | 21,49 | 21,16 | 21,41 | 0,52% | 250.784,00 |
| 28.04.2025 | 21,18 | 21,49 | 21,14 | 21,30 | 0,33% | 215.417,00 |
| 25.04.2025 | 21,02 | 21,35 | 20,92 | 21,23 | 0,47% | 159.819,00 |
| 24.04.2025 | 20,50 | 21,15 | 20,50 | 21,13 | 1,78% | 186.462,00 |
| 23.04.2025 | 20,49 | 20,89 | 20,40 | 20,76 | 3,70% | 315.608,00 |
| 22.04.2025 | 20,50 | 20,54 | 19,77 | 20,02 | -0,69% | 274.544,00 |
| 21.04.2025 | 20,55 | 20,56 | 19,84 | 20,16 | -1,85% | 369.166,00 |
| 17.04.2025 | 20,28 | 20,62 | 20,24 | 20,54 | 1,83% | 184.052,00 |
| 16.04.2025 | 20,39 | 20,55 | 20,05 | 20,17 | -0,79% | 260.574,00 |
| 15.04.2025 | 20,30 | 20,52 | 20,18 | 20,33 | 0,00% | 313.368,00 |
| 14.04.2025 | 20,20 | 20,53 | 19,95 | 20,33 | 2,47% | 413.062,00 |
| 11.04.2025 | 19,19 | 19,86 | 19,11 | 19,84 | 4,86% | 463.958,00 |
| 10.04.2025 | 19,50 | 19,50 | 18,67 | 18,92 | -2,97% | 554.686,00 |
| 09.04.2025 | 18,16 | 19,92 | 17,73 | 19,50 | 6,85% | 1.066.284,00 |
| 08.04.2025 | 19,54 | 19,62 | 18,08 | 18,25 | -4,10% | 704.865,00 |
| 07.04.2025 | 18,61 | 19,77 | 18,36 | 19,03 | -1,09% | 841.135,00 |
| 04.04.2025 | 20,08 | 20,30 | 18,96 | 19,24 | -7,81% | 1.035.711,00 |
| 03.04.2025 | 22,52 | 22,52 | 20,87 | 20,87 | -9,85% | 788.817,00 |
| 02.04.2025 | 23,04 | 23,21 | 22,72 | 23,15 | 0,17% | 371.699,00 |
| 01.04.2025 | 22,86 | 23,15 | 22,71 | 23,11 | 1,14% | 332.444,00 |
| 31.03.2025 | 22,91 | 22,94 | 22,42 | 22,85 | -1,00% | 362.045,00 |
| 28.03.2025 | 22,98 | 23,26 | 22,85 | 23,08 | 0,83% | 310.340,00 |
| 27.03.2025 | 23,22 | 23,31 | 22,76 | 22,89 | -1,93% | 329.768,00 |
| 26.03.2025 | 23,43 | 23,55 | 23,23 | 23,34 | -0,04% | 250.719,00 |
| 25.03.2025 | 23,71 | 23,90 | 23,32 | 23,35 | -0,89% | 229.864,00 |
| 24.03.2025 | 23,51 | 23,75 | 23,43 | 23,56 | 1,03% | 301.029,00 |
| 21.03.2025 | 23,63 | 23,77 | 23,29 | 23,32 | -2,35% | 490.186,00 |
| 20.03.2025 | 23,75 | 23,98 | 23,39 | 23,88 | 1,02% | 329.577,00 |
| 19.03.2025 | 23,34 | 23,88 | 23,14 | 23,64 | 1,98% | 380.607,00 |
| 18.03.2025 | 23,00 | 23,31 | 22,88 | 23,18 | 1,09% | 244.484,00 |
| 17.03.2025 | 23,29 | 23,51 | 22,87 | 22,93 | -1,38% | 460.634,00 |
| 14.03.2025 | 23,10 | 23,25 | 22,85 | 23,25 | 1,17% | 295.348,00 |
| 13.03.2025 | 23,40 | 23,65 | 22,92 | 22,98 | -2,05% | 293.792,00 |
| 12.03.2025 | 23,58 | 23,65 | 23,20 | 23,46 | 0,34% | 353.636,00 |
| 11.03.2025 | 22,95 | 23,40 | 22,85 | 23,38 | 2,59% | 477.285,00 |