9,279$
-1,50%
Echtzeit-Aktienkurs Global Net Lease Inc
Bid:
Ask:
Aktienkurse zur Global Net Lease Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 9,40 | 9,55 | 9,30 | 9,42 | -0,63% | 339,00 |
| 26.02.2026 | 9,58 | 9,83 | 9,44 | 9,48 | -3,07% | 339,00 |
| 25.02.2026 | 9,65 | 9,80 | 9,58 | 9,78 | 1,24% | 339,00 |
| 24.02.2026 | 9,74 | 9,78 | 9,57 | 9,66 | -0,62% | 1.134.330,00 |
| 23.02.2026 | 9,76 | 9,86 | 9,69 | 9,72 | 0,00% | 1.501.855,00 |
| 20.02.2026 | 9,66 | 9,76 | 9,58 | 9,72 | 0,93% | 1.189.041,00 |
| 19.02.2026 | 9,61 | 9,69 | 9,56 | 9,63 | 0,31% | 1.234.170,00 |
| 18.02.2026 | 9,75 | 9,78 | 9,57 | 9,60 | -2,44% | 1.575.272,00 |
| 17.02.2026 | 9,89 | 9,92 | 9,76 | 9,84 | -0,10% | 1.265.864,00 |
| 13.02.2026 | 9,89 | 9,93 | 9,77 | 9,85 | 0,61% | 1.312.383,00 |
| 12.02.2026 | 9,97 | 10,04 | 9,78 | 9,79 | -0,91% | 1.213.184,00 |
| 11.02.2026 | 10,00 | 10,01 | 9,87 | 9,88 | -0,80% | 1.792.527,00 |
| 10.02.2026 | 9,79 | 9,98 | 9,79 | 9,96 | 1,84% | 2.288.864,00 |
| 09.02.2026 | 9,60 | 9,78 | 9,50 | 9,78 | 1,77% | 1.888.681,00 |
| 06.02.2026 | 9,55 | 9,66 | 9,49 | 9,61 | 0,31% | 1.499.484,00 |
| 05.02.2026 | 9,47 | 9,61 | 9,44 | 9,58 | 1,16% | 2.178.819,00 |
| 04.02.2026 | 9,55 | 9,62 | 9,42 | 9,47 | 0,64% | 1.675.744,00 |
| 03.02.2026 | 9,37 | 9,47 | 9,30 | 9,41 | 0,86% | 1.909.642,00 |
| 02.02.2026 | 9,47 | 9,52 | 9,29 | 9,33 | -1,37% | 1.797.182,00 |
| 30.01.2026 | 9,56 | 9,56 | 9,32 | 9,46 | -0,63% | 1.934.883,00 |
| 29.01.2026 | 9,46 | 9,55 | 9,39 | 9,52 | 1,38% | 1.558.241,00 |
| 28.01.2026 | 9,49 | 9,53 | 9,36 | 9,39 | -0,63% | 2.726.273,00 |
| 27.01.2026 | 9,36 | 9,48 | 9,28 | 9,45 | 0,75% | 1.643.550,00 |
| 26.01.2026 | 9,45 | 9,47 | 9,32 | 9,38 | -0,21% | 1.267.258,00 |
| 23.01.2026 | 9,46 | 9,55 | 9,37 | 9,40 | -0,63% | 1.438.912,00 |
| 22.01.2026 | 9,59 | 9,66 | 9,45 | 9,46 | -1,15% | 2.133.957,00 |
| 21.01.2026 | 9,48 | 9,59 | 9,41 | 9,57 | 1,48% | 1.791.297,00 |
| 20.01.2026 | 9,40 | 9,48 | 9,30 | 9,43 | 0,00% | 1.996.566,00 |
| 19.01.2026 | 9,43 | 9,44 | 9,43 | 9,43 | -0,42% | - |
| 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% | 1.687.476,00 |
| 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 |
| 25.11.2025 | 8,06 | 8,28 | 8,06 | 8,18 | 1,61% | 2.386.053,00 |
| 24.11.2025 | 7,94 | 8,05 | 7,91 | 8,05 | 0,88% | 1.640.132,00 |
| 21.11.2025 | 7,83 | 7,98 | 7,76 | 7,98 | 2,44% | 1.557.165,00 |
| 20.11.2025 | 7,90 | 7,97 | 7,78 | 7,79 | -0,64% | 983.880,00 |
| 19.11.2025 | 7,89 | 7,93 | 7,82 | 7,84 | -1,13% | 888.067,00 |
| 18.11.2025 | 7,82 | 7,93 | 7,82 | 7,93 | 0,89% | 1.018.930,00 |
| 17.11.2025 | 7,96 | 7,97 | 7,85 | 7,86 | -1,01% | 1.226.163,00 |
| 14.11.2025 | 7,96 | 7,98 | 7,83 | 7,94 | -0,38% | 926.974,00 |
| 13.11.2025 | 7,71 | 7,98 | 7,71 | 7,97 | 2,18% | 1.642.846,00 |
| 12.11.2025 | 7,90 | 7,92 | 7,80 | 7,80 | -1,64% | 1.422.050,00 |
| 11.11.2025 | 7,92 | 7,96 | 7,86 | 7,93 | 1,02% | 1.126.000,00 |
| 10.11.2025 | 8,05 | 8,06 | 7,85 | 7,85 | -2,85% | 1.235.969,00 |
| 07.11.2025 | 7,94 | 8,08 | 7,90 | 8,08 | 1,76% | 1.718.131,00 |
| 06.11.2025 | 7,62 | 8,05 | 7,60 | 7,94 | 5,17% | 1.829.170,00 |
| 05.11.2025 | 7,57 | 7,60 | 7,52 | 7,55 | 0,00% | 1.061.577,00 |
| 04.11.2025 | 7,61 | 7,64 | 7,52 | 7,55 | -1,18% | 952.526,00 |
| 03.11.2025 | 7,59 | 7,66 | 7,48 | 7,64 | 0,26% | 1.279.356,00 |
| 31.10.2025 | 7,60 | 7,68 | 7,52 | 7,62 | -0,39% | 970.730,00 |
| 30.10.2025 | 7,54 | 7,65 | 7,51 | 7,65 | 1,19% | 1.353.571,00 |
| 29.10.2025 | 7,70 | 7,72 | 7,50 | 7,56 | -1,95% | 1.229.714,00 |
| 28.10.2025 | 7,71 | 7,72 | 7,62 | 7,71 | 0,13% | 1.094.500,00 |
| 27.10.2025 | 7,69 | 7,72 | 7,63 | 7,70 | 0,13% | 1.050.262,00 |
| 24.10.2025 | 7,63 | 7,73 | 7,61 | 7,69 | 0,91% | 777.975,00 |
| 23.10.2025 | 7,60 | 7,65 | 7,52 | 7,62 | 0,41% | - |
| 22.10.2025 | 7,66 | 7,67 | 7,48 | 7,59 | -0,39% | 1.478.479,00 |
| 21.10.2025 | 7,75 | 7,76 | 7,58 | 7,62 | -1,68% | 947.528,00 |
| 20.10.2025 | 7,71 | 7,76 | 7,64 | 7,75 | 1,02% | 1.059.392,00 |
| 17.10.2025 | 7,76 | 7,83 | 7,67 | 7,67 | -1,26% | - |
| 16.10.2025 | 7,94 | 7,99 | 7,76 | 7,77 | -2,26% | 1.243.696,00 |
| 15.10.2025 | 7,80 | 7,97 | 7,79 | 7,95 | 2,71% | 1.738.266,00 |
| 14.10.2025 | 7,54 | 7,77 | 7,54 | 7,74 | 2,11% | 1.350.344,00 |
| 13.10.2025 | 7,62 | 7,66 | 7,51 | 7,58 | -0,79% | 1.125.813,00 |
| 10.10.2025 | 7,65 | 7,72 | 7,60 | 7,64 | -2,30% | 1.762.653,00 |
| 09.10.2025 | 7,97 | 7,98 | 7,80 | 7,82 | -1,76% | 1.729.338,00 |
| 08.10.2025 | 8,01 | 8,03 | 7,95 | 7,96 | -0,62% | 1.333.914,00 |
| 07.10.2025 | 8,07 | 8,10 | 8,00 | 8,01 | -0,62% | 2.194.098,00 |