8,383$
-2,41%
Echtzeit-Aktienkurs Global Net Lease
Bid:
Ask:
Aktienkurse zur Global Net Lease Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.505.670,00 |
| 15.10.2024 | 8,29 | 8,67 | 8,29 | 8,50 | 2,78% | 2.985.530,00 |
| 14.10.2024 | 8,19 | 8,32 | 8,12 | 8,27 | 0,61% | 834.041,00 |
| 11.10.2024 | 8,15 | 8,25 | 8,12 | 8,22 | -2,03% | 1.198.949,00 |
| 10.10.2024 | 8,53 | 8,56 | 8,36 | 8,39 | -2,10% | 2.672.764,00 |
| 09.10.2024 | 8,47 | 8,66 | 8,44 | 8,57 | 1,30% | 1.499.445,00 |
| 08.10.2024 | 8,38 | 8,49 | 8,28 | 8,46 | 1,08% | 1.238.969,00 |
| 07.10.2024 | 8,35 | 8,40 | 8,31 | 8,37 | 0,00% | 880.068,00 |
| 04.10.2024 | 8,50 | 8,50 | 8,20 | 8,37 | -1,18% | 1.403.657,00 |
| 03.10.2024 | 8,50 | 8,51 | 8,35 | 8,47 | 0,83% | 1.055.327,00 |
| 02.10.2024 | 8,31 | 8,42 | 8,29 | 8,40 | 0,12% | 1.499.712,00 |
| 01.10.2024 | 8,45 | 8,46 | 8,30 | 8,39 | -0,36% | 1.301.661,00 |
| 30.09.2024 | 8,55 | 8,57 | 8,34 | 8,42 | -1,41% | 2.686.752,00 |
| 27.09.2024 | 8,67 | 8,68 | 8,53 | 8,54 | -0,35% | 2.088.724,00 |
| 26.09.2024 | 8,65 | 8,68 | 8,56 | 8,57 | -0,46% | 1.017.019,00 |
| 25.09.2024 | 8,76 | 8,76 | 8,60 | 8,61 | -1,71% | 765.144,00 |
| 24.09.2024 | 8,76 | 8,85 | 8,72 | 8,76 | 0,11% | 1.338.857,00 |
| 23.09.2024 | 8,76 | 8,93 | 8,73 | 8,75 | 0,92% | 1.571.665,00 |
| 20.09.2024 | 8,67 | 8,81 | 8,65 | 8,67 | -1,37% | 3.718.229,00 |
| 19.09.2024 | 9,02 | 9,06 | 8,72 | 8,79 | -0,79% | 1.782.271,00 |
| 18.09.2024 | 8,84 | 9,11 | 8,81 | 8,86 | 0,34% | 1.240.639,00 |
| 17.09.2024 | 8,93 | 8,94 | 8,75 | 8,83 | -1,01% | 1.152.550,00 |
| 16.09.2024 | 8,98 | 8,99 | 8,87 | 8,92 | -0,22% | 897.889,00 |
| 13.09.2024 | 8,83 | 8,94 | 8,80 | 8,94 | 2,41% | 1.001.524,00 |
| 12.09.2024 | 8,68 | 8,80 | 8,63 | 8,73 | 1,28% | 1.026.431,00 |
| 11.09.2024 | 8,60 | 8,65 | 8,46 | 8,62 | -1,03% | 974.988,00 |
| 10.09.2024 | 8,73 | 8,77 | 8,60 | 8,71 | 0,00% | 686.434,00 |
| 09.09.2024 | 8,74 | 8,75 | 8,54 | 8,71 | -0,46% | 1.048.718,00 |
| 06.09.2024 | 8,71 | 8,78 | 8,65 | 8,75 | 0,57% | 1.663.101,00 |
| 05.09.2024 | 8,70 | 8,83 | 8,65 | 8,70 | 0,93% | 1.474.708,00 |
| 04.09.2024 | 8,51 | 8,76 | 8,49 | 8,62 | 1,41% | 868.238,00 |
| 03.09.2024 | 8,52 | 8,57 | 8,49 | 8,50 | -1,39% | 1.174.969,00 |
| 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% | 845.302,00 |
| 28.08.2024 | 8,60 | 8,77 | 8,54 | 8,58 | -0,81% | 1.098.972,00 |
| 27.08.2024 | 8,64 | 8,70 | 8,59 | 8,65 | -0,46% | 1.129.007,00 |
| 26.08.2024 | 8,65 | 8,73 | 8,60 | 8,69 | 1,28% | 1.408.850,00 |
| 23.08.2024 | 8,42 | 8,63 | 8,34 | 8,58 | 3,13% | 1.280.246,00 |
| 22.08.2024 | 8,31 | 8,36 | 8,26 | 8,32 | 0,12% | 785.167,00 |
| 21.08.2024 | 8,33 | 8,35 | 8,22 | 8,31 | 0,97% | 921.692,00 |
| 20.08.2024 | 8,31 | 8,34 | 8,22 | 8,23 | -1,56% | 845.663,00 |
| 19.08.2024 | 8,23 | 8,38 | 8,21 | 8,36 | 1,70% | 774.884,00 |
| 16.08.2024 | 8,14 | 8,25 | 8,12 | 8,22 | 0,86% | 645.354,00 |
| 15.08.2024 | 8,41 | 8,41 | 8,15 | 8,15 | -1,33% | 1.399.515,00 |
| 14.08.2024 | 8,05 | 8,32 | 8,01 | 8,26 | 2,99% | 1.171.288,00 |
| 13.08.2024 | 8,07 | 8,15 | 7,97 | 8,02 | 0,38% | 2.744.423,00 |
| 12.08.2024 | 8,03 | 8,06 | 7,80 | 7,99 | -0,87% | 1.755.581,00 |
| 09.08.2024 | 8,20 | 8,20 | 7,96 | 8,06 | -1,35% | 3.512.187,00 |
| 08.08.2024 | 8,11 | 8,25 | 8,05 | 8,17 | 0,99% | 1.243.050,00 |
| 07.08.2024 | 8,47 | 8,50 | 8,08 | 8,09 | -2,29% | 1.734.137,00 |
| 06.08.2024 | 8,00 | 8,43 | 7,95 | 8,28 | 3,11% | 1.213.354,00 |
| 05.08.2024 | 8,04 | 8,23 | 7,89 | 8,03 | -5,08% | 1.807.306,00 |
| 02.08.2024 | 8,30 | 8,54 | 8,26 | 8,46 | -1,28% | 1.303.385,00 |
| 01.08.2024 | 8,74 | 8,81 | 8,48 | 8,57 | -1,49% | 1.424.722,00 |
| 31.07.2024 | 8,89 | 8,94 | 8,70 | 8,70 | -2,25% | 1.727.975,00 |
| 30.07.2024 | 8,88 | 8,91 | 8,69 | 8,90 | 0,68% | 1.259.744,00 |
| 29.07.2024 | 8,98 | 8,98 | 8,76 | 8,84 | -1,34% | 1.185.499,00 |
| 26.07.2024 | 8,89 | 8,99 | 8,79 | 8,96 | 2,63% | 1.099.381,00 |
| 25.07.2024 | 8,63 | 8,91 | 8,62 | 8,73 | 1,04% | 1.058.063,00 |
| 24.07.2024 | 8,72 | 8,85 | 8,62 | 8,64 | -1,71% | 844.239,00 |
| 23.07.2024 | 8,59 | 8,85 | 8,53 | 8,79 | 2,21% | 1.600.527,00 |
| 22.07.2024 | 8,46 | 8,63 | 8,34 | 8,60 | 1,65% | 968.047,00 |
| 19.07.2024 | 8,39 | 8,52 | 8,36 | 8,46 | 0,59% | 1.002.014,00 |
| 18.07.2024 | 8,50 | 8,75 | 8,36 | 8,41 | -2,10% | 1.304.095,00 |
| 17.07.2024 | 8,36 | 8,65 | 8,36 | 8,59 | 1,90% | 1.623.532,00 |
| 16.07.2024 | 8,19 | 8,45 | 8,19 | 8,43 | 3,56% | 2.603.730,00 |
| 15.07.2024 | 7,88 | 8,17 | 7,88 | 8,14 | 3,69% | 2.241.808,00 |
| 12.07.2024 | 7,70 | 7,90 | 7,67 | 7,85 | 2,75% | 2.062.763,00 |
| 11.07.2024 | 7,44 | 7,70 | 7,38 | 7,64 | 0,92% | 3.206.707,00 |
| 10.07.2024 | 7,55 | 7,59 | 7,45 | 7,57 | 1,20% | 1.989.086,00 |
| 09.07.2024 | 7,63 | 7,63 | 7,42 | 7,48 | -1,06% | 1.622.272,00 |
| 08.07.2024 | 7,62 | 7,64 | 7,47 | 7,56 | 0,00% | 1.561.242,00 |
| 05.07.2024 | 7,40 | 7,57 | 7,37 | 7,56 | 2,16% | 1.282.059,00 |
| 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% | 1.306.184,00 |
| 01.07.2024 | 7,33 | 7,35 | 7,16 | 7,30 | -0,68% | 1.576.029,00 |
| 28.06.2024 | 7,29 | 7,37 | 7,23 | 7,35 | 2,23% | 3.495.136,00 |
| 27.06.2024 | 7,06 | 7,23 | 7,02 | 7,19 | 2,42% | 1.665.694,00 |
| 26.06.2024 | 7,02 | 7,12 | 6,99 | 7,02 | -0,71% | 1.168.377,00 |
| 25.06.2024 | 7,18 | 7,25 | 7,00 | 7,07 | -1,81% | 1.215.330,00 |
| 24.06.2024 | 7,14 | 7,26 | 7,09 | 7,20 | 1,12% | 1.689.773,00 |
| 21.06.2024 | 7,17 | 7,18 | 7,05 | 7,12 | -0,42% | 5.508.245,00 |
| 20.06.2024 | 7,09 | 7,23 | 7,05 | 7,15 | 0,28% | 1.821.502,00 |
| 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% | 1.538.708,00 |
| 14.06.2024 | 7,24 | 7,31 | 7,16 | 7,21 | -1,37% | 1.095.638,00 |
| 13.06.2024 | 7,30 | 7,40 | 7,23 | 7,31 | 0,14% | 1.248.851,00 |
| 12.06.2024 | 7,32 | 7,62 | 7,29 | 7,30 | 2,10% | 1.966.085,00 |
| 11.06.2024 | 7,31 | 7,34 | 7,15 | 7,15 | -3,38% | 1.312.585,00 |
| 10.06.2024 | 7,34 | 7,42 | 7,25 | 7,40 | -0,13% | 926.732,00 |
| 07.06.2024 | 7,46 | 7,55 | 7,37 | 7,41 | -2,76% | 993.480,00 |
| 06.06.2024 | 7,61 | 7,69 | 7,55 | 7,62 | -0,65% | 820.523,00 |
| 05.06.2024 | 7,65 | 7,69 | 7,55 | 7,67 | 0,52% | 769.371,00 |
| 04.06.2024 | 7,55 | 7,69 | 7,55 | 7,63 | 0,66% | 901.495,00 |
| 03.06.2024 | 7,54 | 7,68 | 7,49 | 7,58 | 1,34% | 1.114.830,00 |
| 31.05.2024 | 7,38 | 7,53 | 7,37 | 7,48 | 1,91% | 1.301.089,00 |
| 30.05.2024 | 7,17 | 7,35 | 7,17 | 7,34 | 3,23% | 1.178.040,00 |
| 29.05.2024 | 7,14 | 7,15 | 7,01 | 7,11 | -1,80% | 1.735.457,00 |
| 28.05.2024 | 7,50 | 7,56 | 7,24 | 7,24 | -2,56% | 1.414.715,00 |