Echtzeit-Aktienkurs Global Net Lease Inc
Bid:
Ask:
Aktienkurse zur Global Net Lease Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,82 | 19,00 | 18,31 | 18,56 | -1,07% | - |
| 25.02.2021 | 19,19 | 19,30 | 18,63 | 18,76 | -1,47% | - |
| 24.02.2021 | 18,66 | 19,28 | 18,62 | 19,04 | 2,23% | - |
| 23.02.2021 | 18,79 | 18,93 | 18,34 | 18,62 | 0,68% | - |
| 22.02.2021 | 18,18 | 18,61 | 18,11 | 18,50 | 2,27% | - |
| 19.02.2021 | 18,19 | 18,33 | 17,98 | 18,09 | 0,58% | - |
| 18.02.2021 | 18,45 | 18,48 | 17,92 | 17,98 | -2,07% | - |
| 17.02.2021 | 18,30 | 18,40 | 18,21 | 18,36 | 0,22% | - |
| 16.02.2021 | 18,51 | 18,52 | 18,27 | 18,32 | -0,89% | - |
| 12.02.2021 | 18,40 | 18,65 | 18,40 | 18,49 | 0,22% | - |
| 11.02.2021 | 18,52 | 18,52 | 18,21 | 18,45 | 2,08% | - |
| 10.02.2021 | 18,19 | 18,29 | 17,97 | 18,07 | 1,09% | - |
| 09.02.2021 | 17,62 | 18,00 | 17,58 | 17,88 | 1,33% | - |
| 08.02.2021 | 17,60 | 17,68 | 17,44 | 17,64 | 0,71% | - |
| 05.02.2021 | 17,39 | 17,59 | 17,18 | 17,52 | 2,13% | - |
| 04.02.2021 | 16,95 | 17,24 | 16,93 | 17,15 | 2,11% | - |
| 03.02.2021 | 16,40 | 16,88 | 16,30 | 16,80 | 1,11% | - |
| 02.02.2021 | 16,44 | 16,75 | 16,41 | 16,61 | 1,81% | - |
| 01.02.2021 | 16,13 | 16,46 | 16,03 | 16,32 | 1,08% | - |
| 29.01.2021 | 16,13 | 16,14 | 16,13 | 16,14 | -1,97% | - |
| 28.01.2021 | 16,60 | 16,91 | 16,42 | 16,47 | -0,03% | - |
| 27.01.2021 | 16,58 | 16,81 | 16,39 | 16,47 | -2,49% | - |
| 26.01.2021 | 16,85 | 16,90 | 16,85 | 16,89 | 0,15% | - |
| 25.01.2021 | 16,87 | 16,97 | 16,65 | 16,87 | -0,56% | - |
| 22.01.2021 | 16,64 | 17,02 | 16,59 | 16,96 | 0,44% | - |
| 21.01.2021 | 16,88 | 16,89 | 16,86 | 16,89 | -0,91% | - |
| 20.01.2021 | 16,98 | 17,09 | 16,92 | 17,04 | 0,65% | - |
| 19.01.2021 | 16,90 | 17,34 | 16,83 | 16,93 | -0,18% | - |
| 15.01.2021 | 16,95 | 17,08 | 16,89 | 16,96 | 0,09% | - |
| 14.01.2021 | 17,12 | 17,17 | 16,91 | 16,95 | -0,21% | - |
| 13.01.2021 | 16,86 | 17,00 | 16,74 | 16,98 | 1,46% | - |
| 12.01.2021 | 16,48 | 16,80 | 16,41 | 16,74 | 2,51% | - |
| 11.01.2021 | 16,33 | 16,67 | 16,20 | 16,33 | -1,80% | - |
| 08.01.2021 | 16,64 | 16,73 | 16,45 | 16,63 | -2,55% | - |
| 07.01.2021 | 17,09 | 17,17 | 16,92 | 17,06 | 0,41% | - |
| 06.01.2021 | 17,04 | 17,33 | 16,83 | 16,99 | 0,06% | - |
| 05.01.2021 | 17,12 | 17,26 | 16,98 | 16,98 | 0,00% | - |
| 04.01.2021 | 17,04 | 17,17 | 16,82 | 16,98 | -1,22% | - |
| 31.12.2020 | 17,06 | 17,20 | 16,98 | 17,19 | 1,03% | - |
| 30.12.2020 | 17,10 | 17,16 | 16,90 | 17,02 | 0,59% | - |
| 29.12.2020 | 17,03 | 17,07 | 16,81 | 16,92 | 1,44% | - |
| 28.12.2020 | 17,22 | 17,24 | 16,66 | 16,68 | -33,30% | - |
| 24.12.2020 | 16,88 | 25,00 | 16,69 | 25,00 | 48,77% | - |
| 23.12.2020 | 16,92 | 16,97 | 16,73 | 16,81 | -0,27% | - |
| 22.12.2020 | 16,85 | 16,86 | 16,53 | 16,85 | -0,27% | - |
| 21.12.2020 | 16,93 | 17,18 | 16,85 | 16,90 | -0,62% | - |
| 18.12.2020 | 17,31 | 17,34 | 16,76 | 17,00 | -3,93% | - |
| 17.12.2020 | 17,54 | 17,76 | 17,35 | 17,70 | 1,20% | - |
| 16.12.2020 | 17,68 | 17,68 | 17,36 | 17,49 | -0,37% | - |
| 15.12.2020 | 17,14 | 17,80 | 17,06 | 17,55 | 2,39% | - |
| 14.12.2020 | 17,05 | 17,14 | 15,55 | 17,14 | 1,78% | - |
| 11.12.2020 | 16,85 | 16,85 | 16,84 | 16,84 | -2,18% | - |
| 10.12.2020 | 17,05 | 17,23 | 16,98 | 17,22 | -0,23% | - |
| 09.12.2020 | 17,32 | 17,35 | 17,07 | 17,26 | 0,79% | - |
| 08.12.2020 | 17,46 | 17,59 | 17,12 | 17,12 | -2,20% | - |
| 07.12.2020 | 17,42 | 17,69 | 17,38 | 17,51 | 4,88% | - |
| 04.12.2020 | 17,46 | 17,52 | 16,69 | 16,69 | -34,84% | - |
| 03.12.2020 | 17,12 | 25,62 | 15,55 | 25,62 | 54,26% | - |
| 02.12.2020 | 16,95 | 17,36 | 16,45 | 16,61 | -35,17% | - |
| 01.12.2020 | 17,17 | 25,62 | 16,78 | 25,62 | 53,66% | - |
| 30.11.2020 | 16,84 | 16,94 | 16,66 | 16,67 | -33,21% | - |
| 27.11.2020 | 16,89 | 24,96 | 16,46 | 24,96 | 43,57% | - |
| 25.11.2020 | 17,22 | 17,40 | 17,03 | 17,39 | -1,11% | - |
| 24.11.2020 | 17,75 | 17,95 | 17,50 | 17,58 | 2,96% | - |
| 23.11.2020 | 16,91 | 17,41 | 16,85 | 17,08 | 2,89% | - |
| 20.11.2020 | 16,55 | 16,70 | 16,40 | 16,60 | -1,13% | - |
| 19.11.2020 | 16,53 | 16,84 | 16,44 | 16,79 | 0,63% | - |
| 18.11.2020 | 17,11 | 17,18 | 16,68 | 16,68 | -0,48% | - |
| 17.11.2020 | 16,67 | 17,06 | 16,63 | 16,76 | -1,44% | - |
| 16.11.2020 | 17,06 | 17,23 | 16,84 | 17,01 | 3,09% | - |
| 13.11.2020 | 16,29 | 16,58 | 16,24 | 16,50 | 4,27% | - |
| 12.11.2020 | 15,97 | 16,17 | 15,65 | 15,82 | -2,35% | - |
| 11.11.2020 | 16,00 | 16,33 | 15,96 | 16,20 | -1,46% | - |
| 10.11.2020 | 16,16 | 16,60 | 16,05 | 16,44 | 5,59% | - |
| 09.11.2020 | 16,08 | 16,23 | 15,55 | 15,57 | 9,07% | - |
| 06.11.2020 | 14,68 | 14,74 | 14,17 | 14,28 | -3,58% | - |
| 05.11.2020 | 14,78 | 14,96 | 14,63 | 14,81 | 1,40% | - |
| 04.11.2020 | 14,82 | 14,89 | 0,00 | 14,60 | -2,89% | - |
| 03.11.2020 | 14,88 | 15,12 | 14,71 | 15,04 | 3,65% | - |
| 02.11.2020 | 14,41 | 14,58 | 14,29 | 14,51 | 2,47% | - |
| 30.10.2020 | 14,37 | 14,49 | 14,09 | 14,16 | -1,74% | - |
| 29.10.2020 | 14,15 | 14,54 | 14,06 | 14,41 | 0,84% | - |
| 28.10.2020 | 14,46 | 14,52 | 14,22 | 14,29 | -3,93% | - |
| 27.10.2020 | 14,58 | 14,88 | 14,55 | 14,87 | -2,49% | - |
| 26.10.2020 | 15,37 | 15,38 | 15,12 | 15,25 | -3,82% | - |
| 23.10.2020 | 15,78 | 15,93 | 15,63 | 15,86 | 0,60% | - |
| 22.10.2020 | 15,33 | 15,76 | 15,28 | 15,76 | 3,72% | - |
| 21.10.2020 | 15,26 | 15,39 | 15,15 | 15,20 | -0,85% | - |
| 20.10.2020 | 15,59 | 15,64 | 15,30 | 15,33 | 0,26% | - |
| 19.10.2020 | 15,62 | 15,68 | 15,17 | 15,29 | -2,21% | - |
| 16.10.2020 | 15,70 | 15,86 | 0,00 | 15,63 | -1,45% | - |
| 15.10.2020 | 15,88 | 16,36 | 15,83 | 15,86 | 0,76% | - |
| 14.10.2020 | 16,15 | 16,25 | 15,71 | 15,74 | -2,72% | - |
| 13.10.2020 | 16,30 | 16,44 | 16,05 | 16,18 | -1,13% | - |
| 12.10.2020 | 16,20 | 16,51 | 16,15 | 16,37 | 0,49% | - |
| 09.10.2020 | 16,55 | 16,55 | 0,00 | 16,29 | -1,93% | - |
| 08.10.2020 | 16,39 | 16,69 | 16,27 | 16,61 | -0,42% | - |
| 07.10.2020 | 16,91 | 16,94 | 16,62 | 16,68 | -0,63% | - |
| 06.10.2020 | 16,62 | 17,17 | 16,59 | 16,78 | 0,39% | - |
| 05.10.2020 | 16,83 | 16,91 | 16,61 | 16,72 | -0,21% | - |