38,910$
0,28%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 39,18 | 39,44 | 38,66 | 38,91 | 0,28% | 176.109,00 |
| 14.04.2026 | 39,10 | 39,33 | 38,77 | 38,80 | -0,39% | 188.361,00 |
| 13.04.2026 | 38,32 | 38,97 | 38,13 | 38,95 | 1,64% | 251.261,00 |
| 10.04.2026 | 38,26 | 38,74 | 38,03 | 38,32 | 0,13% | 175.647,00 |
| 09.04.2026 | 38,92 | 39,20 | 37,91 | 38,27 | -1,64% | 266.175,00 |
| 08.04.2026 | 38,44 | 39,04 | 38,27 | 38,91 | 2,66% | 185.078,00 |
| 07.04.2026 | 38,69 | 39,00 | 37,74 | 37,90 | -2,65% | 177.907,00 |
| 06.04.2026 | 38,40 | 38,95 | 38,01 | 38,93 | 1,35% | 298.147,00 |
| 02.04.2026 | 37,35 | 38,44 | 37,21 | 38,41 | 2,05% | 187.546,00 |
| 01.04.2026 | 37,50 | 38,13 | 37,32 | 37,64 | 1,10% | 264.681,00 |
| 31.03.2026 | 36,38 | 37,30 | 36,24 | 37,23 | 3,53% | 344.159,00 |
| 30.03.2026 | 37,13 | 37,13 | 35,77 | 35,96 | -1,88% | 377.946,00 |
| 27.03.2026 | 37,52 | 37,90 | 36,59 | 36,65 | -3,78% | 371.996,00 |
| 26.03.2026 | 37,93 | 38,95 | 37,93 | 38,09 | -1,04% | 260.293,00 |
| 25.03.2026 | 39,80 | 39,82 | 38,36 | 38,49 | -2,43% | 289.775,00 |
| 24.03.2026 | 38,23 | 39,52 | 38,23 | 39,45 | 3,19% | 381.177,00 |
| 23.03.2026 | 38,18 | 38,47 | 37,50 | 38,23 | 1,14% | 366.719,00 |
| 20.03.2026 | 38,61 | 38,68 | 37,54 | 37,80 | -2,38% | 1.090.940,00 |
| 19.03.2026 | 37,80 | 38,76 | 37,50 | 38,72 | 0,91% | 360.807,00 |
| 18.03.2026 | 38,39 | 38,98 | 38,31 | 38,37 | 0,60% | 297.344,00 |
| 17.03.2026 | 38,23 | 38,55 | 37,94 | 38,14 | 0,85% | 398.551,00 |
| 16.03.2026 | 37,69 | 38,17 | 37,65 | 37,82 | 1,75% | 462.827,00 |
| 13.03.2026 | 37,56 | 37,69 | 36,97 | 37,17 | -0,67% | 359.053,00 |
| 12.03.2026 | 38,06 | 38,34 | 37,29 | 37,42 | -3,23% | 371.664,00 |
| 11.03.2026 | 39,64 | 39,64 | 38,36 | 38,67 | -2,42% | 314.428,00 |
| 10.03.2026 | 39,34 | 40,13 | 38,98 | 39,63 | 1,23% | 453.039,00 |
| 09.03.2026 | 38,04 | 39,21 | 37,69 | 39,15 | 0,88% | 668.503,00 |
| 06.03.2026 | 37,74 | 39,45 | 37,53 | 38,81 | 0,75% | 639.407,00 |
| 05.03.2026 | 39,00 | 39,75 | 36,67 | 38,52 | -4,23% | 918.788,00 |
| 04.03.2026 | 40,02 | 40,52 | 39,41 | 40,22 | 0,17% | 526.873,00 |
| 03.03.2026 | 39,95 | 40,63 | 38,87 | 40,15 | -2,31% | 419.508,00 |
| 02.03.2026 | 41,00 | 41,40 | 39,86 | 41,10 | 0,05% | 593.549,00 |
| 27.02.2026 | 40,48 | 41,13 | 40,48 | 41,08 | 1,66% | 492.073,00 |
| 26.02.2026 | 39,95 | 40,66 | 39,63 | 40,41 | 1,30% | 402.462,00 |
| 25.02.2026 | 39,19 | 39,91 | 38,79 | 39,89 | 1,81% | 444.436,00 |
| 24.02.2026 | 38,90 | 39,33 | 38,50 | 39,18 | -2,68% | 477.012,00 |
| 20.02.2026 | 39,25 | 40,37 | 39,05 | 40,26 | 2,63% | 377.921,00 |
| 19.02.2026 | 39,00 | 39,30 | 38,64 | 39,23 | 0,54% | 268.397,00 |
| 18.02.2026 | 39,07 | 39,17 | 38,58 | 39,02 | 0,44% | 267.632,00 |
| 17.02.2026 | 38,47 | 39,02 | 38,15 | 38,85 | 1,83% | 368.192,00 |
| 13.02.2026 | 37,20 | 38,15 | 37,06 | 38,15 | 2,58% | 261.620,00 |
| 12.02.2026 | 38,09 | 38,30 | 36,58 | 37,19 | -1,59% | 299.433,00 |
| 11.02.2026 | 37,60 | 38,25 | 37,24 | 37,79 | 1,48% | 218.691,00 |
| 10.02.2026 | 37,35 | 37,95 | 37,21 | 37,24 | -0,16% | 222.276,00 |
| 09.02.2026 | 36,53 | 37,46 | 36,41 | 37,30 | 1,75% | 353.470,00 |
| 06.02.2026 | 35,63 | 36,73 | 35,47 | 36,66 | 3,09% | 280.903,00 |
| 05.02.2026 | 35,61 | 36,00 | 35,31 | 35,56 | -1,22% | 304.971,00 |
| 04.02.2026 | 37,50 | 37,50 | 35,58 | 36,00 | -3,72% | 413.700,00 |
| 03.02.2026 | 38,25 | 38,52 | 36,65 | 37,39 | -1,58% | 324.852,00 |
| 02.02.2026 | 37,28 | 38,00 | 36,80 | 37,99 | 1,20% | 273.763,00 |
| 30.01.2026 | 37,12 | 37,70 | 37,02 | 37,54 | -0,08% | 235.004,00 |
| 29.01.2026 | 37,84 | 38,14 | 36,47 | 37,57 | 0,16% | 327.870,00 |
| 28.01.2026 | 37,32 | 37,82 | 37,12 | 37,51 | 0,83% | 348.520,00 |
| 27.01.2026 | 36,75 | 37,79 | 36,75 | 37,20 | 1,92% | 429.306,00 |
| 26.01.2026 | 36,38 | 36,62 | 36,17 | 36,50 | 0,58% | 270.620,00 |
| 22.01.2026 | 36,39 | 36,58 | 35,82 | 36,29 | 0,00% | 299.110,00 |
| 21.01.2026 | 35,59 | 36,30 | 35,46 | 36,29 | 2,89% | 381.300,00 |
| 20.01.2026 | 34,74 | 35,46 | 34,74 | 35,27 | 0,09% | 312.090,00 |
| 16.01.2026 | 35,97 | 36,00 | 35,11 | 35,24 | -2,41% | 379.523,00 |
| 15.01.2026 | 36,25 | 36,41 | 35,71 | 36,11 | -0,85% | 296.883,00 |
| 14.01.2026 | 36,22 | 36,49 | 35,91 | 36,42 | 2,10% | 246.143,00 |
| 13.01.2026 | 36,39 | 36,90 | 35,65 | 35,67 | -1,55% | 258.013,00 |
| 12.01.2026 | 35,78 | 36,64 | 35,67 | 36,23 | 1,48% | 438.374,00 |
| 09.01.2026 | 36,18 | 36,21 | 35,41 | 35,70 | -0,78% | 353.011,00 |
| 08.01.2026 | 36,30 | 36,58 | 35,81 | 35,98 | -0,94% | 264.387,00 |
| 07.01.2026 | 35,49 | 36,36 | 35,35 | 36,32 | 2,51% | 375.678,00 |
| 06.01.2026 | 34,60 | 35,70 | 34,60 | 35,43 | 2,52% | 272.873,00 |
| 05.01.2026 | 35,00 | 35,46 | 34,56 | 34,56 | -1,03% | 391.863,00 |
| 02.01.2026 | 35,26 | 35,49 | 34,15 | 34,92 | -0,34% | 440.715,00 |
| 31.12.2025 | 35,10 | 35,28 | 34,80 | 35,04 | 0,29% | 245.675,00 |
| 30.12.2025 | 35,11 | 35,40 | 34,81 | 34,94 | -0,17% | 208.847,00 |
| 29.12.2025 | 34,75 | 35,18 | 34,70 | 35,00 | 1,07% | 205.241,00 |
| 26.12.2025 | 34,66 | 34,74 | 34,36 | 34,63 | 0,29% | 163.749,00 |
| 24.12.2025 | 34,50 | 34,56 | 34,12 | 34,53 | 0,09% | 152.285,00 |
| 23.12.2025 | 34,53 | 34,73 | 34,41 | 34,50 | 0,03% | 212.091,00 |
| 22.12.2025 | 34,10 | 34,75 | 33,93 | 34,49 | 1,98% | 261.350,00 |
| 19.12.2025 | 34,01 | 34,15 | 33,71 | 33,82 | -0,53% | 417.650,00 |
| 18.12.2025 | 33,70 | 34,19 | 33,44 | 34,00 | 1,52% | 246.875,00 |
| 17.12.2025 | 34,10 | 34,10 | 33,44 | 33,49 | -1,18% | 223.339,00 |
| 16.12.2025 | 33,01 | 34,17 | 33,00 | 33,89 | 2,23% | 394.177,00 |
| 15.12.2025 | 33,28 | 33,64 | 32,74 | 33,15 | -2,24% | 788.667,00 |
| 12.12.2025 | 34,61 | 34,61 | 33,43 | 33,91 | -1,68% | 551.462,00 |
| 11.12.2025 | 35,22 | 35,29 | 34,20 | 34,49 | -3,55% | 750.245,00 |
| 10.12.2025 | 36,04 | 36,13 | 35,45 | 35,76 | -0,50% | 283.520,00 |
| 09.12.2025 | 36,36 | 36,37 | 35,87 | 35,94 | -1,51% | 269.460,00 |
| 08.12.2025 | 36,40 | 37,22 | 36,38 | 36,49 | 0,86% | 669.906,00 |
| 05.12.2025 | 36,35 | 36,50 | 36,04 | 36,18 | -0,22% | 323.254,00 |
| 04.12.2025 | 36,21 | 36,67 | 36,14 | 36,26 | 0,50% | 362.799,00 |
| 03.12.2025 | 35,99 | 36,45 | 35,93 | 36,08 | 0,61% | 349.726,00 |
| 02.12.2025 | 35,75 | 35,88 | 35,26 | 35,86 | 0,56% | 766.681,00 |
| 01.12.2025 | 35,26 | 35,91 | 35,22 | 35,66 | 1,57% | 560.729,00 |
| 28.11.2025 | 35,40 | 35,49 | 35,05 | 35,11 | 0,17% | 169.440,00 |
| 26.11.2025 | 35,25 | 35,55 | 34,92 | 35,05 | -0,28% | 314.595,00 |
| 25.11.2025 | 34,90 | 35,27 | 34,41 | 35,15 | 1,68% | 405.251,00 |
| 24.11.2025 | 33,46 | 34,65 | 33,26 | 34,57 | 2,37% | 415.150,00 |
| 20.11.2025 | 34,95 | 35,21 | 33,74 | 33,77 | -2,68% | 494.642,00 |
| 19.11.2025 | 35,10 | 35,50 | 34,64 | 34,70 | -1,39% | 454.942,00 |
| 18.11.2025 | 34,57 | 35,37 | 34,25 | 35,19 | 1,38% | 466.656,00 |
| 17.11.2025 | 34,50 | 35,59 | 34,30 | 34,71 | 1,82% | 788.162,00 |
| 13.11.2025 | 34,39 | 34,84 | 33,99 | 34,09 | -0,76% | 305.882,00 |