35,370€
-0,11%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 34,08 | 35,68 | 34,02 | 35,53 | 4,62% | 500,00 |
| 04.05.2026 | 34,63 | 34,64 | 33,95 | 33,96 | -1,59% | 2.291,00 |
| 30.04.2026 | 33,62 | 34,73 | 33,54 | 34,51 | 2,62% | 614,00 |
| 29.04.2026 | 33,98 | 34,00 | 33,21 | 33,63 | -0,65% | 550,00 |
| 28.04.2026 | 33,44 | 34,14 | 33,33 | 33,85 | 1,32% | - |
| 27.04.2026 | 32,98 | 33,78 | 32,76 | 33,41 | 1,58% | 2.055,00 |
| 24.04.2026 | 32,31 | 32,91 | 32,15 | 32,89 | 2,05% | - |
| 23.04.2026 | 32,44 | 33,03 | 32,15 | 32,23 | -1,23% | 622,00 |
| 22.04.2026 | 31,95 | 32,68 | 31,82 | 32,63 | 2,22% | 162,00 |
| 21.04.2026 | 32,80 | 32,97 | 31,80 | 31,92 | -2,47% | 339,00 |
| 20.04.2026 | 33,02 | 33,44 | 32,54 | 32,73 | -1,27% | 58,00 |
| 17.04.2026 | 33,36 | 33,87 | 32,93 | 33,15 | -0,48% | 604,00 |
| 16.04.2026 | 32,98 | 33,43 | 32,93 | 33,31 | 0,97% | - |
| 15.04.2026 | 32,94 | 33,38 | 32,78 | 32,99 | 0,18% | 930,00 |
| 14.04.2026 | 33,20 | 33,31 | 32,85 | 32,93 | -0,72% | 1.149,00 |
| 13.04.2026 | 32,57 | 33,23 | 32,42 | 33,17 | 1,28% | 2.190,00 |
| 10.04.2026 | 32,71 | 33,01 | 32,43 | 32,75 | 0,18% | 418,00 |
| 09.04.2026 | 33,33 | 33,45 | 32,41 | 32,69 | -2,10% | 28,00 |
| 08.04.2026 | 33,50 | 33,68 | 32,76 | 33,39 | 1,89% | 1.406,00 |
| 07.04.2026 | 33,56 | 33,70 | 32,58 | 32,77 | -1,62% | 667,00 |
| 02.04.2026 | 32,25 | 33,33 | 32,17 | 33,31 | 2,65% | - |
| 01.04.2026 | 32,25 | 32,82 | 32,07 | 32,45 | 0,81% | 323,00 |
| 31.03.2026 | 31,63 | 32,30 | 31,02 | 32,19 | 2,68% | - |
| 30.03.2026 | 31,90 | 32,31 | 31,20 | 31,35 | -1,69% | 28,00 |
| 27.03.2026 | 33,11 | 33,21 | 31,77 | 31,89 | -3,63% | 593,00 |
| 26.03.2026 | 33,15 | 33,68 | 32,96 | 33,09 | -0,66% | 335,00 |
| 25.03.2026 | 34,14 | 34,28 | 33,19 | 33,31 | -2,57% | 632,00 |
| 24.03.2026 | 32,90 | 34,35 | 32,72 | 34,19 | 3,83% | 275,00 |
| 23.03.2026 | 32,46 | 33,18 | 31,72 | 32,93 | 0,34% | 1.649,00 |
| 20.03.2026 | 33,44 | 33,52 | 32,51 | 32,82 | -2,00% | 58,00 |
| 19.03.2026 | 33,49 | 33,64 | 32,77 | 33,49 | 0,18% | 1.112,00 |
| 18.03.2026 | 33,25 | 33,83 | 32,97 | 33,43 | 1,09% | 844,00 |
| 17.03.2026 | 32,77 | 33,33 | 32,71 | 33,07 | 0,73% | 1.284,00 |
| 16.03.2026 | 32,69 | 33,17 | 32,29 | 32,83 | 0,98% | 2.930,00 |
| 13.03.2026 | 32,55 | 32,89 | 32,35 | 32,51 | -0,06% | 840,00 |
| 12.03.2026 | 33,22 | 33,37 | 32,39 | 32,53 | -2,52% | 4.250,00 |
| 11.03.2026 | 34,12 | 34,23 | 33,00 | 33,37 | -2,40% | 901,00 |
| 10.03.2026 | 33,66 | 34,42 | 33,42 | 34,19 | 1,60% | 328,00 |
| 09.03.2026 | 32,94 | 33,77 | 32,57 | 33,65 | 0,60% | 6.809,00 |
| 06.03.2026 | 33,23 | 33,94 | 32,64 | 33,45 | 0,90% | 597,00 |
| 05.03.2026 | 34,51 | 35,13 | 31,98 | 33,15 | -4,22% | 240,00 |
| 04.03.2026 | 34,42 | 34,81 | 33,92 | 34,61 | 0,17% | 951,00 |
| 03.03.2026 | 34,93 | 35,03 | 33,71 | 34,55 | -1,71% | 1.446,00 |
| 02.03.2026 | 34,52 | 35,35 | 34,04 | 35,15 | 1,21% | 737,00 |
| 27.02.2026 | 34,04 | 34,79 | 33,98 | 34,73 | 1,64% | 704,00 |
| 26.02.2026 | 33,68 | 34,49 | 33,51 | 34,17 | 0,89% | 925,00 |
| 25.02.2026 | 33,18 | 33,89 | 32,92 | 33,87 | 1,74% | 456,00 |
| 24.02.2026 | 33,07 | 33,38 | 32,72 | 33,29 | -0,72% | 528,00 |
| 23.02.2026 | 34,02 | 34,50 | 33,34 | 33,53 | -1,87% | 447,00 |
| 20.02.2026 | 33,42 | 34,24 | 33,24 | 34,17 | 2,58% | 605,00 |
| 19.02.2026 | 33,10 | 33,41 | 32,90 | 33,31 | 0,48% | - |
| 18.02.2026 | 32,81 | 33,27 | 32,68 | 33,15 | 0,97% | 4.912,00 |
| 17.02.2026 | 32,12 | 32,93 | 32,06 | 32,83 | 1,89% | - |
| 16.02.2026 | 32,20 | 32,33 | 32,17 | 32,22 | 0,34% | 78,00 |
| 13.02.2026 | 31,37 | 32,15 | 31,22 | 32,11 | 2,36% | 131,00 |
| 12.02.2026 | 31,93 | 32,19 | 30,87 | 31,37 | -1,51% | 496,00 |
| 11.02.2026 | 31,33 | 32,15 | 31,25 | 31,85 | 1,53% | - |
| 10.02.2026 | 31,31 | 31,86 | 31,27 | 31,37 | 0,06% | - |
| 09.02.2026 | 30,98 | 31,46 | 30,64 | 31,35 | 1,10% | 593,00 |
| 06.02.2026 | 30,12 | 31,08 | 29,92 | 31,01 | 3,33% | 308,00 |
| 05.02.2026 | 30,52 | 30,66 | 29,97 | 30,01 | -2,09% | 2.842,00 |
| 04.02.2026 | 31,67 | 31,80 | 30,15 | 30,65 | -3,10% | 217,00 |
| 03.02.2026 | 32,24 | 32,61 | 31,09 | 31,63 | -1,80% | 1.847,00 |
| 02.02.2026 | 31,38 | 32,25 | 31,15 | 32,21 | 1,80% | 632,00 |
| 30.01.2026 | 31,32 | 31,72 | 31,11 | 31,64 | 0,73% | 2.608,00 |
| 29.01.2026 | 31,28 | 31,76 | 30,65 | 31,41 | -0,06% | 942,00 |
| 28.01.2026 | 31,13 | 31,69 | 31,04 | 31,43 | 1,75% | 485,00 |
| 27.01.2026 | 30,71 | 31,53 | 30,45 | 30,89 | 0,65% | 28,00 |
| 26.01.2026 | 30,38 | 30,88 | 30,36 | 30,69 | 0,66% | 982,00 |
| 23.01.2026 | 30,91 | 31,19 | 30,45 | 30,49 | -1,10% | 474,00 |
| 22.01.2026 | 31,12 | 31,21 | 30,57 | 30,83 | -0,84% | 1.845,00 |
| 21.01.2026 | 30,12 | 31,11 | 29,96 | 31,09 | 3,32% | 104,00 |
| 20.01.2026 | 30,01 | 30,23 | 29,60 | 30,09 | 0,20% | 1.626,00 |
| 19.01.2026 | 30,08 | 30,14 | 30,00 | 30,03 | -1,18% | 95,00 |
| 16.01.2026 | 31,15 | 31,16 | 30,29 | 30,39 | -2,31% | 17,00 |
| 15.01.2026 | 31,28 | 31,41 | 30,75 | 31,11 | -0,38% | 4.612,00 |
| 14.01.2026 | 30,54 | 31,34 | 30,49 | 31,23 | 1,83% | 336,00 |
| 13.01.2026 | 31,05 | 31,64 | 30,61 | 30,67 | -1,10% | 45,00 |
| 12.01.2026 | 30,46 | 31,39 | 30,19 | 31,01 | 1,04% | 726,00 |
| 09.01.2026 | 30,90 | 31,08 | 30,43 | 30,69 | -0,65% | 617,00 |
| 08.01.2026 | 30,99 | 31,38 | 30,68 | 30,89 | -0,71% | 328,00 |
| 07.01.2026 | 30,31 | 31,13 | 30,28 | 31,11 | 2,57% | 306,00 |
| 06.01.2026 | 29,46 | 30,53 | 29,39 | 30,33 | 2,85% | 815,00 |
| 05.01.2026 | 29,92 | 30,35 | 29,47 | 29,49 | -1,01% | 2.430,00 |
| 02.01.2026 | 29,88 | 30,25 | 29,11 | 29,79 | -0,50% | 1.587,00 |
| 30.12.2025 | 29,78 | 30,06 | 29,77 | 29,94 | 0,64% | 2.300,00 |
| 29.12.2025 | 29,83 | 29,93 | 29,40 | 29,75 | 1,71% | 316,00 |
| 23.12.2025 | 29,28 | 29,48 | 29,18 | 29,25 | -0,34% | 260,00 |
| 22.12.2025 | 28,89 | 29,55 | 28,82 | 29,35 | 1,45% | 1.070,00 |
| 19.12.2025 | 29,04 | 29,18 | 28,79 | 28,93 | -0,17% | - |
| 18.12.2025 | 28,51 | 29,19 | 28,44 | 28,98 | 1,44% | 28,00 |
| 17.12.2025 | 28,92 | 29,12 | 28,48 | 28,57 | -1,04% | 84,00 |
| 16.12.2025 | 28,13 | 29,06 | 28,01 | 28,87 | 2,34% | 1.559,00 |
| 15.12.2025 | 29,00 | 29,01 | 27,86 | 28,21 | -2,35% | 720,00 |
| 12.12.2025 | 29,53 | 29,54 | 28,47 | 28,89 | -1,90% | 3.061,00 |
| 11.12.2025 | 30,47 | 30,67 | 29,15 | 29,45 | -3,73% | 4.009,00 |
| 10.12.2025 | 30,91 | 31,03 | 30,46 | 30,59 | -1,10% | 42,00 |
| 09.12.2025 | 31,45 | 31,46 | 30,85 | 30,93 | -1,47% | 1.214,00 |
| 08.12.2025 | 31,04 | 32,01 | 31,03 | 31,39 | 0,90% | 1.872,00 |
| 05.12.2025 | 31,05 | 31,36 | 30,96 | 31,11 | -0,13% | 1.237,00 |