7,158$
0,26%
Echtzeit-Aktienkurs Global Net Lease Inc
Bid:
Ask:
Aktienkurse zur Global Net Lease Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 7,19 | 7,29 | 7,13 | 7,14 | -0,83% | 2.026.302,00 |
| 23.10.2026 | 7,30 | 7,32 | 7,14 | 7,20 | -1,10% | 2.406.595,00 |
| 22.10.2026 | 7,08 | 7,30 | 7,07 | 7,28 | 2,25% | 2.866.294,00 |
| 21.10.2026 | 7,37 | 7,38 | 7,05 | 7,12 | -3,26% | 3.716.146,00 |
| 20.10.2026 | 7,36 | 7,52 | 7,34 | 7,36 | 0,55% | 3.541.145,00 |
| 19.10.2026 | 7,41 | 7,47 | 7,24 | 7,32 | -1,48% | 3.174.021,00 |
| 16.10.2026 | 7,45 | 7,50 | 7,38 | 7,43 | -0,13% | 3.914.143,00 |
| 15.10.2026 | 7,62 | 7,70 | 7,44 | 7,44 | -1,06% | 4.233.326,00 |
| 14.10.2026 | 7,65 | 7,66 | 7,51 | 7,52 | -1,96% | 2.329.931,00 |
| 13.10.2026 | 7,89 | 7,92 | 7,54 | 7,67 | -1,92% | 3.469.189,00 |
| 12.10.2026 | 7,73 | 7,88 | 7,70 | 7,82 | 0,90% | 2.100.327,00 |
| 09.10.2026 | 7,80 | 7,83 | 7,69 | 7,75 | -2,64% | 1.626.208,00 |
| 08.10.2026 | 8,00 | 8,02 | 7,83 | 7,96 | -0,62% | 3.540.540,00 |
| 07.10.2026 | 8,11 | 8,16 | 8,01 | 8,01 | -1,60% | 2.714.597,00 |
| 06.10.2026 | 8,15 | 8,18 | 8,09 | 8,14 | 0,00% | 2.312.474,00 |
| 05.10.2026 | 8,26 | 8,28 | 8,14 | 8,14 | -1,33% | 3.782.735,00 |
| 02.10.2026 | 8,40 | 8,40 | 8,22 | 8,25 | 0,12% | 3.107.951,00 |
| 01.10.2026 | 8,26 | 8,29 | 8,10 | 8,24 | -0,24% | 3.474.727,00 |
| 30.09.2026 | 8,40 | 8,44 | 8,26 | 8,26 | -1,08% | 3.336.435,00 |
| 29.09.2026 | 8,46 | 8,53 | 8,32 | 8,35 | -1,65% | 3.945.430,00 |
| 28.09.2026 | 8,56 | 8,58 | 8,43 | 8,49 | -0,70% | 3.176.857,00 |
| 25.09.2026 | 8,61 | 8,74 | 8,55 | 8,55 | -0,93% | 3.447.775,00 |
| 24.09.2026 | 8,67 | 8,71 | 8,58 | 8,63 | -0,46% | 2.450.108,00 |
| 23.09.2026 | 8,70 | 8,72 | 8,66 | 8,67 | -0,46% | 1.923.352,00 |
| 22.09.2026 | 8,80 | 8,80 | 8,71 | 8,71 | -0,34% | 1.970.078,00 |
| 21.09.2026 | 8,85 | 8,92 | 8,73 | 8,74 | -0,34% | 1.706.549,00 |
| 18.09.2026 | 8,85 | 8,87 | 8,77 | 8,77 | -1,35% | 8.342.370,00 |
| 17.09.2026 | 8,93 | 8,95 | 8,83 | 8,89 | 0,23% | 1.932.866,00 |
| 16.09.2026 | 9,00 | 9,07 | 8,87 | 8,87 | -1,55% | 2.567.806,00 |
| 15.09.2026 | 9,01 | 9,09 | 8,98 | 9,01 | -0,11% | 1.836.035,00 |
| 14.09.2026 | 9,04 | 9,11 | 8,98 | 9,02 | -0,33% | 2.064.121,00 |
| 11.09.2026 | 9,12 | 9,14 | 9,05 | 9,05 | -0,33% | 1.863.411,00 |
| 10.09.2026 | 9,12 | 9,13 | 9,05 | 9,08 | -0,11% | 1.907.143,00 |
| 09.09.2026 | 9,11 | 9,13 | 9,04 | 9,09 | -0,11% | 1.921.439,00 |
| 08.09.2026 | 9,08 | 9,16 | 9,08 | 9,10 | -0,22% | 1.362.827,00 |
| 04.09.2026 | 9,08 | 9,23 | 9,08 | 9,12 | -0,22% | 1.532.872,00 |
| 03.09.2026 | 9,22 | 9,22 | 9,10 | 9,14 | -0,11% | 1.124.162,00 |
| 02.09.2026 | 9,15 | 9,22 | 9,10 | 9,15 | 0,22% | 1.491.173,00 |
| 01.09.2026 | 9,18 | 9,33 | 9,07 | 9,13 | -0,54% | 2.354.258,00 |
| 31.08.2026 | 9,14 | 9,24 | 9,06 | 9,18 | 0,22% | 2.745.706,00 |
| 28.08.2026 | 9,18 | 9,23 | 9,14 | 9,16 | 0,33% | 1.205.743,00 |
| 27.08.2026 | 9,07 | 9,15 | 9,03 | 9,13 | -0,11% | 1.261.366,00 |
| 26.08.2026 | 9,14 | 9,26 | 9,12 | 9,14 | -1,19% | 1.283.285,00 |
| 25.08.2026 | 9,20 | 9,29 | 9,15 | 9,25 | 0,33% | 1.508.557,00 |
| 24.08.2026 | 9,12 | 9,22 | 9,10 | 9,22 | 1,99% | 1.458.781,00 |
| 21.08.2026 | 9,12 | 9,14 | 9,02 | 9,04 | -0,55% | 1.463.213,00 |
| 20.08.2026 | 8,99 | 9,12 | 8,94 | 9,09 | 0,89% | 1.719.964,00 |
| 19.08.2026 | 8,89 | 9,03 | 8,86 | 9,01 | 1,92% | 2.353.797,00 |
| 18.08.2026 | 8,86 | 8,95 | 8,78 | 8,84 | 0,34% | 2.116.823,00 |
| 17.08.2026 | 8,76 | 8,90 | 8,74 | 8,81 | 0,57% | 2.343.217,00 |
| 14.08.2026 | 9,02 | 9,07 | 8,74 | 8,76 | -2,88% | 2.896.151,00 |
| 13.08.2026 | 8,99 | 9,11 | 8,94 | 9,02 | 0,33% | 2.470.538,00 |
| 12.08.2026 | 9,15 | 9,15 | 8,93 | 8,99 | -0,77% | 4.731.806,00 |
| 11.08.2026 | 9,24 | 9,28 | 9,02 | 9,06 | -2,05% | 8.442.770,00 |
| 10.08.2026 | 9,16 | 9,33 | 9,06 | 9,25 | 0,22% | 4.712.011,00 |
| 07.08.2026 | 9,04 | 9,23 | 9,03 | 9,23 | 1,76% | 3.177.311,00 |
| 06.08.2026 | 8,94 | 9,15 | 8,81 | 9,07 | 5,22% | 3.890.385,00 |
| 05.08.2026 | 8,66 | 8,67 | 8,43 | 8,62 | 0,58% | 2.806.334,00 |
| 04.08.2026 | 8,64 | 8,68 | 8,50 | 8,57 | -0,92% | 2.284.537,00 |
| 03.08.2026 | 8,73 | 8,81 | 8,65 | 8,65 | -0,80% | 1.967.419,00 |
| 31.07.2026 | 8,79 | 8,79 | 8,67 | 8,72 | -0,91% | 1.989.417,00 |
| 30.07.2026 | 8,89 | 8,91 | 8,71 | 8,80 | -0,79% | 1.930.263,00 |
| 29.07.2026 | 8,80 | 8,90 | 8,80 | 8,87 | 0,57% | 1.498.297,00 |
| 28.07.2026 | 8,94 | 8,97 | 8,81 | 8,82 | -0,34% | 1.793.603,00 |
| 27.07.2026 | 8,86 | 8,99 | 8,84 | 8,85 | -0,34% | 1.367.448,00 |
| 24.07.2026 | 8,94 | 9,01 | 8,82 | 8,88 | 0,00% | 1.786.887,00 |
| 23.07.2026 | 9,10 | 9,26 | 8,84 | 8,88 | -3,06% | 1.762.019,00 |
| 22.07.2026 | 9,24 | 9,25 | 9,12 | 9,16 | -0,33% | 1.648.974,00 |
| 21.07.2026 | 9,13 | 9,21 | 9,06 | 9,19 | 0,33% | 2.412.674,00 |
| 20.07.2026 | 9,26 | 9,32 | 9,08 | 9,16 | -1,08% | 2.484.903,00 |
| 17.07.2026 | 9,48 | 9,53 | 9,13 | 9,26 | -2,01% | 2.678.982,00 |
| 16.07.2026 | 8,97 | 9,46 | 8,96 | 9,45 | 6,06% | 3.597.399,00 |
| 15.07.2026 | 8,78 | 8,97 | 8,78 | 8,91 | 1,14% | 2.795.339,00 |
| 14.07.2026 | 8,85 | 8,87 | 8,77 | 8,81 | -0,11% | 2.621.443,00 |
| 13.07.2026 | 8,90 | 9,02 | 8,82 | 8,82 | -2,76% | 2.489.423,00 |
| 10.07.2026 | 9,03 | 9,08 | 8,97 | 9,07 | 0,67% | 2.633.767,00 |
| 09.07.2026 | 8,97 | 9,05 | 8,89 | 9,01 | 1,01% | 2.340.556,00 |
| 08.07.2026 | 8,91 | 8,98 | 8,89 | 8,92 | -0,56% | 3.291.019,00 |
| 07.07.2026 | 9,08 | 9,14 | 8,94 | 8,97 | -0,33% | 2.880.190,00 |
| 06.07.2026 | 9,23 | 9,30 | 9,00 | 9,00 | -2,28% | 2.707.538,00 |
| 02.07.2026 | 8,98 | 9,24 | 8,98 | 9,21 | 3,14% | 2.639.978,00 |
| 01.07.2026 | 8,90 | 9,04 | 8,90 | 8,93 | -0,11% | 2.081.052,00 |
| 30.06.2026 | 8,94 | 9,05 | 8,85 | 8,94 | 0,00% | 2.175.920,00 |
| 29.06.2026 | 9,00 | 9,02 | 8,85 | 8,94 | -0,67% | 4.136.218,00 |
| 26.06.2026 | 9,03 | 9,09 | 8,83 | 9,00 | -0,33% | 5.342.059,00 |
| 25.06.2026 | 9,20 | 9,24 | 8,97 | 9,03 | -1,53% | 2.637.875,00 |
| 24.06.2026 | 9,17 | 9,26 | 9,13 | 9,17 | 0,00% | 2.588.693,00 |
| 23.06.2026 | 9,08 | 9,19 | 9,08 | 9,17 | 0,99% | 3.586.126,00 |
| 22.06.2026 | 9,20 | 9,26 | 9,06 | 9,08 | -1,31% | 4.148.675,00 |
| 19.06.2026 | 9,21 | 9,21 | 9,20 | 9,20 | -0,21% | - |
| 18.06.2026 | 9,11 | 9,24 | 9,11 | 9,22 | 1,10% | 5.315.704,00 |
| 17.06.2026 | 9,20 | 9,26 | 9,04 | 9,12 | -1,51% | 2.651.078,00 |
| 16.06.2026 | 9,36 | 9,43 | 9,20 | 9,26 | -0,75% | 2.444.045,00 |
| 15.06.2026 | 9,44 | 9,49 | 9,30 | 9,33 | -1,17% | 3.162.479,00 |
| 12.06.2026 | 9,38 | 9,44 | 9,34 | 9,44 | 0,43% | 1.882.390,00 |
| 11.06.2026 | 9,54 | 9,59 | 9,39 | 9,40 | -0,74% | 2.017.562,00 |
| 10.06.2026 | 9,61 | 9,64 | 9,47 | 9,47 | -0,94% | 2.844.423,00 |
| 09.06.2026 | 9,56 | 9,67 | 9,48 | 9,56 | 0,95% | 3.570.344,00 |
| 08.06.2026 | 9,44 | 9,59 | 9,41 | 9,47 | 0,85% | 2.242.516,00 |
| 05.06.2026 | 9,40 | 9,49 | 9,32 | 9,39 | 0,00% | 7.220.838,00 |