Global Ship Lease Inc.
[WKN: A2PEWC | ISIN: MHY271836006]
Aktienkurse
29,780$ 0,71%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid: Ask:

Aktienkurse zur Global Ship Lease Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.08.2025 29,54 29,95 29,40 29,78 0,71% 332.453,00
25.08.2025 29,75 29,77 29,28 29,57 -0,71% 333.968,00
22.08.2025 29,53 30,10 29,38 29,78 -1,00% 305.320,00
21.08.2025 29,91 30,17 29,77 30,08 0,80% 325.539,00
20.08.2025 29,95 30,19 29,65 29,84 -0,37% 322.315,00
19.08.2025 30,65 30,67 29,84 29,95 -2,63% 501.002,00
18.08.2025 30,32 30,78 30,19 30,76 1,59% 322.891,00
15.08.2025 30,36 30,39 30,15 30,28 0,00% 211.101,00
14.08.2025 30,60 30,64 30,21 30,28 -1,37% 295.648,00
13.08.2025 30,81 30,95 30,58 30,70 0,07% 416.276,00
12.08.2025 30,30 30,79 30,26 30,68 1,89% 365.893,00
11.08.2025 29,90 30,34 29,82 30,11 0,70% 355.990,00
08.08.2025 30,21 30,54 29,90 29,90 -0,63% 389.061,00
07.08.2025 30,26 30,54 29,85 30,09 -0,82% 496.400,00
06.08.2025 29,51 30,98 29,51 30,34 4,05% 904.319,00
05.08.2025 29,48 29,67 28,63 29,16 1,99% 744.752,00
04.08.2025 28,33 28,77 28,24 28,59 1,24% 366.844,00
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