7,770$
0,13%
Echtzeit-Aktienkurs Global Net Lease Inc
Bid:
Ask:
Aktienkurse zur Global Net Lease Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 7,79 | 7,86 | 7,69 | 7,77 | 0,13% | 1.157.776,00 |
| 16.05.2024 | 7,75 | 7,79 | 7,67 | 7,76 | 0,78% | 883.413,00 |
| 15.05.2024 | 7,77 | 7,82 | 7,68 | 7,70 | 0,52% | 868.885,00 |
| 14.05.2024 | 7,60 | 7,71 | 7,58 | 7,66 | 1,73% | 1.069.295,00 |
| 13.05.2024 | 7,53 | 7,57 | 7,44 | 7,53 | 0,94% | 1.094.042,00 |
| 10.05.2024 | 7,40 | 7,49 | 7,38 | 7,46 | 0,95% | 999.825,00 |
| 09.05.2024 | 7,30 | 7,43 | 7,24 | 7,39 | 2,21% | 1.242.395,00 |
| 08.05.2024 | 7,07 | 7,27 | 7,07 | 7,23 | 0,42% | 1.059.175,00 |
| 07.05.2024 | 7,32 | 7,39 | 7,19 | 7,20 | -1,10% | 1.337.161,00 |
| 06.05.2024 | 7,23 | 7,29 | 7,17 | 7,28 | 1,68% | 1.285.620,00 |
| 03.05.2024 | 7,28 | 7,34 | 7,12 | 7,16 | 0,85% | 1.465.588,00 |
| 02.05.2024 | 7,04 | 7,13 | 6,93 | 7,10 | 2,60% | 1.417.931,00 |
| 01.05.2024 | 6,94 | 7,05 | 6,87 | 6,92 | -0,43% | 1.442.218,00 |
| 30.04.2024 | 6,91 | 7,03 | 6,88 | 6,95 | -0,71% | 1.463.864,00 |
| 29.04.2024 | 7,00 | 7,10 | 6,97 | 7,00 | 1,30% | 1.145.173,00 |
| 26.04.2024 | 6,92 | 7,01 | 6,88 | 6,91 | -0,14% | 1.448.365,00 |
| 25.04.2024 | 6,87 | 7,01 | 6,82 | 6,92 | -0,57% | 1.700.681,00 |
| 24.04.2024 | 6,82 | 6,98 | 6,74 | 6,96 | 1,31% | 1.390.200,00 |
| 23.04.2024 | 6,80 | 6,98 | 6,80 | 6,87 | 0,73% | 1.029.800,00 |
| 22.04.2024 | 6,76 | 6,85 | 6,69 | 6,82 | 1,04% | 1.277.197,00 |
| 19.04.2024 | 6,59 | 6,78 | 6,59 | 6,75 | 1,96% | 1.808.672,00 |
| 18.04.2024 | 6,60 | 6,71 | 6,55 | 6,62 | 0,61% | 1.821.097,00 |
| 17.04.2024 | 6,60 | 6,72 | 6,53 | 6,58 | 0,15% | 1.254.781,00 |
| 16.04.2024 | 6,66 | 6,72 | 6,52 | 6,57 | -2,38% | 1.768.139,00 |
| 15.04.2024 | 6,77 | 6,80 | 6,65 | 6,73 | -0,74% | 2.293.833,00 |
| 12.04.2024 | 6,81 | 6,90 | 6,75 | 6,78 | -0,73% | 1.398.202,00 |
| 11.04.2024 | 6,89 | 6,94 | 6,76 | 6,83 | -0,44% | 1.378.314,00 |
| 10.04.2024 | 7,10 | 7,10 | 6,74 | 6,86 | -10,09% | 3.303.842,00 |
| 09.04.2024 | 7,57 | 7,66 | 7,52 | 7,63 | 1,33% | 1.929.919,00 |
| 08.04.2024 | 7,42 | 7,58 | 7,39 | 7,53 | 3,01% | 1.532.748,00 |
| 05.04.2024 | 7,38 | 7,43 | 7,28 | 7,31 | -1,75% | 1.350.424,00 |
| 04.04.2024 | 7,46 | 7,65 | 7,39 | 7,44 | 1,22% | 1.155.405,00 |
| 03.04.2024 | 7,31 | 7,41 | 7,26 | 7,35 | -0,14% | 1.304.065,00 |
| 02.04.2024 | 7,56 | 7,57 | 7,27 | 7,36 | -4,17% | 2.123.478,00 |
| 01.04.2024 | 7,74 | 7,79 | 7,64 | 7,68 | -1,16% | 1.423.196,00 |
| 28.03.2024 | 7,58 | 7,83 | 7,58 | 7,77 | 1,83% | 1.459.843,00 |
| 27.03.2024 | 7,43 | 7,63 | 7,41 | 7,63 | 4,09% | 1.338.533,00 |
| 26.03.2024 | 7,52 | 7,55 | 7,32 | 7,33 | -1,74% | 1.475.688,00 |
| 25.03.2024 | 7,62 | 7,69 | 7,45 | 7,46 | -1,32% | 991.274,00 |
| 22.03.2024 | 7,81 | 7,85 | 7,55 | 7,56 | -3,08% | 1.353.834,00 |
| 21.03.2024 | 7,62 | 7,81 | 7,58 | 7,80 | 2,77% | 1.684.386,00 |
| 20.03.2024 | 7,42 | 7,70 | 7,37 | 7,59 | 1,61% | 1.229.326,00 |
| 19.03.2024 | 7,55 | 7,63 | 7,40 | 7,47 | -1,19% | 1.243.219,00 |
| 18.03.2024 | 7,50 | 7,70 | 7,47 | 7,56 | 0,13% | 1.170.870,00 |
| 15.03.2024 | 7,27 | 7,57 | 7,27 | 7,55 | 2,72% | 3.884.981,00 |
| 14.03.2024 | 7,50 | 7,53 | 7,25 | 7,35 | -2,39% | 1.652.409,00 |
| 13.03.2024 | 7,64 | 7,74 | 7,50 | 7,53 | -1,57% | 1.803.012,00 |
| 12.03.2024 | 7,57 | 7,67 | 7,50 | 7,65 | 0,26% | 1.928.325,00 |
| 11.03.2024 | 7,37 | 7,66 | 7,33 | 7,63 | 2,97% | 1.528.021,00 |
| 08.03.2024 | 7,42 | 7,64 | 7,37 | 7,41 | -0,54% | 1.981.349,00 |
| 07.03.2024 | 7,23 | 7,45 | 7,20 | 7,45 | 3,91% | 1.873.463,00 |
| 06.03.2024 | 7,21 | 7,25 | 7,05 | 7,17 | 0,42% | 1.827.576,00 |
| 05.03.2024 | 7,36 | 7,48 | 7,13 | 7,14 | -3,77% | 1.898.847,00 |
| 04.03.2024 | 7,32 | 7,42 | 7,20 | 7,42 | 1,64% | 1.460.569,00 |
| 01.03.2024 | 7,20 | 7,30 | 7,10 | 7,30 | 1,25% | 2.029.595,00 |
| 29.02.2024 | 7,23 | 7,32 | 7,03 | 7,21 | 0,70% | 2.262.333,00 |
| 28.02.2024 | 7,37 | 7,37 | 6,83 | 7,16 | -2,45% | 4.264.676,00 |
| 27.02.2024 | 7,34 | 7,46 | 7,32 | 7,34 | 0,69% | 2.481.484,00 |
| 26.02.2024 | 7,56 | 7,59 | 7,29 | 7,29 | -4,33% | 2.002.904,00 |
| 23.02.2024 | 7,59 | 7,71 | 7,47 | 7,62 | 0,66% | 1.188.192,00 |
| 22.02.2024 | 7,70 | 7,70 | 7,55 | 7,57 | -2,20% | 1.603.765,00 |
| 21.02.2024 | 7,74 | 7,81 | 7,67 | 7,74 | 0,13% | 1.300.543,00 |
| 20.02.2024 | 7,98 | 8,00 | 7,71 | 7,73 | -4,09% | 1.760.468,00 |
| 16.02.2024 | 8,00 | 8,15 | 7,94 | 8,06 | -1,23% | 1.257.070,00 |
| 15.02.2024 | 8,09 | 8,25 | 8,01 | 8,16 | 2,51% | 1.103.905,00 |
| 14.02.2024 | 8,06 | 8,09 | 7,91 | 7,96 | -0,25% | 1.326.894,00 |
| 13.02.2024 | 8,01 | 8,13 | 7,84 | 7,98 | -3,27% | 2.384.428,00 |
| 12.02.2024 | 8,02 | 8,30 | 8,02 | 8,25 | 2,87% | 1.755.321,00 |
| 09.02.2024 | 8,13 | 8,15 | 7,91 | 8,02 | -1,47% | 1.235.068,00 |
| 08.02.2024 | 7,99 | 8,20 | 7,99 | 8,14 | 1,37% | 1.668.884,00 |
| 07.02.2024 | 8,20 | 8,21 | 7,95 | 8,03 | -1,83% | 2.051.357,00 |
| 06.02.2024 | 8,06 | 8,27 | 7,98 | 8,18 | 1,24% | 1.300.730,00 |
| 05.02.2024 | 8,21 | 8,22 | 8,02 | 8,08 | -3,00% | 1.395.370,00 |
| 02.02.2024 | 8,31 | 8,46 | 8,17 | 8,33 | -2,00% | 1.378.407,00 |
| 01.02.2024 | 8,50 | 8,52 | 8,24 | 8,50 | 0,59% | 1.714.723,00 |
| 31.01.2024 | 8,77 | 8,83 | 8,44 | 8,45 | -3,54% | 1.328.044,00 |
| 30.01.2024 | 8,80 | 8,85 | 8,67 | 8,76 | -1,35% | 822.631,00 |
| 29.01.2024 | 8,87 | 8,93 | 8,72 | 8,88 | 0,11% | 950.296,00 |
| 26.01.2024 | 8,97 | 9,05 | 8,86 | 8,87 | -0,34% | 803.429,00 |
| 25.01.2024 | 8,93 | 9,00 | 8,83 | 8,90 | 1,48% | 1.415.230,00 |
| 24.01.2024 | 9,05 | 9,05 | 8,77 | 8,77 | -1,35% | 1.257.484,00 |
| 23.01.2024 | 9,01 | 9,05 | 8,80 | 8,89 | 0,11% | 951.935,00 |
| 22.01.2024 | 8,98 | 9,07 | 8,83 | 8,88 | 0,23% | 1.391.425,00 |
| 19.01.2024 | 8,81 | 8,93 | 8,67 | 8,86 | 1,37% | 1.364.157,00 |
| 18.01.2024 | 8,73 | 8,77 | 8,63 | 8,74 | 0,58% | 1.353.463,00 |
| 17.01.2024 | 8,87 | 9,06 | 8,55 | 8,69 | -3,87% | 1.739.511,00 |
| 16.01.2024 | 9,25 | 9,32 | 9,01 | 9,04 | -2,90% | 1.373.435,00 |
| 12.01.2024 | 9,53 | 9,60 | 9,28 | 9,31 | -0,11% | 1.032.240,00 |
| 11.01.2024 | 9,54 | 9,57 | 9,23 | 9,32 | -6,52% | 2.848.763,00 |
| 10.01.2024 | 9,98 | 10,05 | 9,91 | 9,97 | -0,10% | 2.335.908,00 |
| 09.01.2024 | 9,90 | 10,06 | 9,81 | 9,98 | -0,20% | 1.588.027,00 |
| 08.01.2024 | 9,74 | 10,01 | 9,66 | 10,00 | 2,25% | 2.190.308,00 |
| 05.01.2024 | 9,73 | 9,92 | 9,59 | 9,78 | 0,10% | 1.875.589,00 |
| 04.01.2024 | 9,68 | 9,88 | 9,58 | 9,77 | 0,72% | 1.242.356,00 |
| 03.01.2024 | 9,80 | 9,85 | 9,62 | 9,70 | -2,32% | 1.343.206,00 |
| 02.01.2024 | 9,87 | 10,15 | 9,78 | 9,93 | -0,20% | 1.422.294,00 |
| 29.12.2023 | 10,17 | 10,19 | 9,94 | 9,95 | -1,58% | 1.185.177,00 |
| 28.12.2023 | 9,94 | 10,11 | 9,94 | 10,11 | 0,70% | 931.878,00 |
| 27.12.2023 | 10,04 | 10,14 | 9,93 | 10,04 | -0,30% | 1.202.025,00 |
| 26.12.2023 | 9,85 | 10,10 | 9,82 | 10,07 | 2,34% | 1.160.474,00 |