7,850$
4,25%
Echtzeit-Aktienkurs Global Net Lease Inc
Bid:
Ask:
Aktienkurse zur Global Net Lease Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 7,41 | 7,87 | 7,35 | 7,85 | 4,25% | 2.246.509,00 |
| 07.05.2025 | 7,50 | 7,56 | 7,48 | 7,53 | 0,67% | 1.680.100,00 |
| 06.05.2025 | 7,46 | 7,53 | 7,41 | 7,48 | 0,27% | 1.220.001,00 |
| 05.05.2025 | 7,48 | 7,52 | 7,42 | 7,46 | -0,27% | 1.712.093,00 |
| 02.05.2025 | 7,54 | 7,55 | 7,44 | 7,48 | 0,00% | 1.596.566,00 |
| 01.05.2025 | 7,53 | 7,57 | 7,48 | 7,48 | -0,93% | 1.033.947,00 |
| 30.04.2025 | 7,52 | 7,57 | 7,39 | 7,55 | 0,27% | 1.578.299,00 |
| 29.04.2025 | 7,55 | 7,64 | 7,52 | 7,53 | -0,40% | 1.062.430,00 |
| 28.04.2025 | 7,49 | 7,60 | 7,49 | 7,56 | 0,40% | 1.175.833,00 |
| 25.04.2025 | 7,44 | 7,53 | 7,41 | 7,53 | 0,53% | 1.280.416,00 |
| 24.04.2025 | 7,54 | 7,57 | 7,48 | 7,49 | -0,66% | 1.168.447,00 |
| 23.04.2025 | 7,67 | 7,67 | 7,48 | 7,54 | -0,53% | 1.598.766,00 |
| 22.04.2025 | 7,59 | 7,67 | 7,49 | 7,58 | 0,53% | 1.445.913,00 |
| 21.04.2025 | 7,50 | 7,57 | 7,48 | 7,54 | -0,53% | 1.558.992,00 |
| 17.04.2025 | 7,55 | 7,74 | 7,55 | 7,58 | 0,66% | 1.740.476,00 |
| 16.04.2025 | 7,41 | 7,58 | 7,41 | 7,53 | 0,67% | 2.441.319,00 |
| 15.04.2025 | 7,20 | 7,52 | 7,20 | 7,48 | 3,89% | 2.784.634,00 |
| 14.04.2025 | 7,02 | 7,24 | 7,02 | 7,20 | 3,00% | 2.318.133,00 |
| 11.04.2025 | 6,70 | 7,02 | 6,66 | 6,99 | 0,87% | 3.187.443,00 |
| 10.04.2025 | 7,07 | 7,15 | 6,77 | 6,93 | -3,88% | 3.685.854,00 |
| 09.04.2025 | 6,72 | 7,24 | 6,51 | 7,21 | 5,72% | 5.226.048,00 |
| 08.04.2025 | 7,35 | 7,37 | 6,78 | 6,82 | -4,62% | 3.587.591,00 |
| 07.04.2025 | 7,27 | 7,43 | 6,88 | 7,15 | -4,92% | 4.468.654,00 |
| 04.04.2025 | 7,68 | 7,74 | 7,46 | 7,52 | -3,59% | 3.296.836,00 |
| 03.04.2025 | 7,85 | 7,93 | 7,76 | 7,80 | -1,89% | 1.955.086,00 |
| 02.04.2025 | 7,93 | 8,00 | 7,90 | 7,95 | -0,38% | 1.588.866,00 |
| 01.04.2025 | 8,01 | 8,07 | 7,94 | 7,98 | -0,75% | 1.659.734,00 |
| 31.03.2025 | 7,97 | 8,07 | 7,95 | 8,04 | 0,50% | 1.498.391,00 |
| 28.03.2025 | 8,00 | 8,02 | 7,88 | 8,00 | 0,38% | 988.260,00 |
| 27.03.2025 | 8,05 | 8,05 | 7,95 | 7,97 | -0,25% | 923.954,00 |
| 26.03.2025 | 7,96 | 8,04 | 7,93 | 7,99 | 0,50% | 851.403,00 |
| 25.03.2025 | 8,03 | 8,04 | 7,85 | 7,95 | -0,75% | 1.218.621,00 |
| 24.03.2025 | 7,93 | 8,08 | 7,92 | 8,01 | 2,30% | 1.474.395,00 |
| 21.03.2025 | 7,93 | 7,96 | 7,80 | 7,83 | -1,39% | 3.270.500,00 |
| 20.03.2025 | 7,92 | 7,98 | 7,83 | 7,94 | -0,13% | 1.363.205,00 |
| 19.03.2025 | 8,09 | 8,09 | 7,81 | 7,95 | -0,87% | 1.528.622,00 |
| 18.03.2025 | 8,15 | 8,17 | 7,95 | 8,02 | -1,84% | 1.208.992,00 |
| 17.03.2025 | 8,06 | 8,26 | 8,03 | 8,17 | 1,36% | 1.983.574,00 |
| 14.03.2025 | 7,90 | 8,07 | 7,87 | 8,06 | 3,33% | 1.984.446,00 |
| 13.03.2025 | 7,84 | 8,10 | 7,80 | 7,80 | -0,38% | 1.952.056,00 |
| 12.03.2025 | 7,90 | 7,93 | 7,77 | 7,83 | -0,76% | 2.037.845,00 |
| 11.03.2025 | 8,07 | 8,10 | 7,85 | 7,89 | -1,38% | 1.959.639,00 |
| 10.03.2025 | 8,13 | 8,26 | 7,98 | 8,00 | -1,84% | 1.773.076,00 |
| 07.03.2025 | 8,13 | 8,28 | 8,05 | 8,15 | 0,49% | 1.407.020,00 |
| 06.03.2025 | 8,20 | 8,23 | 8,03 | 8,11 | -1,82% | 1.340.494,00 |
| 05.03.2025 | 8,16 | 8,32 | 8,12 | 8,26 | 1,35% | 1.950.986,00 |
| 04.03.2025 | 8,10 | 8,32 | 8,10 | 8,15 | -0,73% | 2.260.835,00 |
| 03.03.2025 | 8,00 | 8,26 | 8,00 | 8,21 | 2,63% | 3.604.372,00 |
| 28.02.2025 | 7,11 | 8,03 | 7,10 | 8,00 | 6,24% | 6.285.073,00 |
| 27.02.2025 | 7,37 | 7,68 | 7,37 | 7,53 | 1,62% | 1.967.877,00 |
| 26.02.2025 | 7,68 | 7,70 | 7,36 | 7,41 | 1,51% | 1.903.545,00 |
| 25.02.2025 | 7,29 | 7,38 | 7,28 | 7,30 | 0,55% | 1.415.711,00 |
| 24.02.2025 | 7,26 | 7,35 | 7,24 | 7,26 | 0,14% | 980.470,00 |
| 21.02.2025 | 7,33 | 7,35 | 7,19 | 7,25 | -0,14% | 1.087.126,00 |
| 20.02.2025 | 7,19 | 7,28 | 7,13 | 7,26 | 1,11% | 978.638,00 |
| 19.02.2025 | 7,11 | 7,22 | 7,07 | 7,18 | 0,42% | 1.186.003,00 |
| 18.02.2025 | 7,10 | 7,16 | 7,06 | 7,15 | 0,56% | 902.809,00 |
| 14.02.2025 | 7,22 | 7,31 | 7,09 | 7,11 | -1,25% | 756.687,00 |
| 13.02.2025 | 7,09 | 7,22 | 7,06 | 7,20 | 1,84% | 1.048.154,00 |
| 12.02.2025 | 7,03 | 7,10 | 6,97 | 7,07 | -1,39% | 1.201.746,00 |
| 11.02.2025 | 7,09 | 7,18 | 7,08 | 7,17 | 0,99% | 827.193,00 |
| 10.02.2025 | 7,15 | 7,16 | 7,02 | 7,10 | -0,28% | 1.016.840,00 |
| 07.02.2025 | 7,21 | 7,22 | 7,07 | 7,12 | -1,25% | 1.365.360,00 |
| 06.02.2025 | 7,22 | 7,27 | 7,16 | 7,21 | 0,00% | 827.067,00 |
| 05.02.2025 | 7,19 | 7,26 | 7,13 | 7,21 | 0,70% | 1.119.312,00 |
| 04.02.2025 | 7,05 | 7,19 | 7,02 | 7,16 | 1,13% | 1.103.816,00 |
| 03.02.2025 | 7,08 | 7,15 | 7,00 | 7,08 | -1,53% | 1.268.173,00 |
| 31.01.2025 | 7,19 | 7,23 | 7,10 | 7,19 | 0,00% | 1.038.837,00 |
| 30.01.2025 | 7,11 | 7,27 | 7,08 | 7,19 | 1,99% | 1.125.194,00 |
| 29.01.2025 | 7,21 | 7,22 | 6,96 | 7,05 | -2,35% | 2.324.295,00 |
| 28.01.2025 | 7,37 | 7,43 | 7,18 | 7,22 | -2,17% | 734.242,00 |
| 27.01.2025 | 7,20 | 7,50 | 7,20 | 7,38 | 2,50% | 1.293.550,00 |
| 24.01.2025 | 7,08 | 7,24 | 7,08 | 7,20 | 0,42% | 865.660,00 |
| 23.01.2025 | 7,15 | 7,18 | 7,09 | 7,17 | 0,28% | 1.060.399,00 |
| 22.01.2025 | 7,30 | 7,30 | 7,14 | 7,15 | -2,85% | 1.095.253,00 |
| 21.01.2025 | 7,28 | 7,38 | 7,27 | 7,36 | 1,94% | 1.578.960,00 |
| 17.01.2025 | 7,33 | 7,37 | 7,22 | 7,22 | -0,69% | 1.192.298,00 |
| 16.01.2025 | 7,13 | 7,28 | 7,11 | 7,27 | 1,82% | 1.188.874,00 |
| 15.01.2025 | 7,16 | 7,29 | 7,13 | 7,14 | 1,42% | 1.346.192,00 |
| 14.01.2025 | 6,92 | 7,05 | 6,91 | 7,04 | 1,88% | 1.324.650,00 |
| 13.01.2025 | 6,80 | 6,94 | 6,75 | 6,91 | -2,95% | 1.803.048,00 |
| 10.01.2025 | 7,32 | 7,32 | 7,06 | 7,12 | -3,65% | 2.801.999,00 |
| 08.01.2025 | 7,40 | 7,44 | 7,31 | 7,39 | -0,67% | 1.310.350,00 |
| 07.01.2025 | 7,45 | 7,59 | 7,36 | 7,44 | 0,13% | 1.417.181,00 |
| 06.01.2025 | 7,52 | 7,60 | 7,43 | 7,43 | -1,20% | 1.654.534,00 |
| 03.01.2025 | 7,35 | 7,60 | 7,33 | 7,52 | 2,73% | 2.076.529,00 |
| 02.01.2025 | 7,38 | 7,45 | 7,28 | 7,32 | 0,27% | 1.456.209,00 |
| 31.12.2024 | 7,21 | 7,32 | 7,19 | 7,30 | 1,67% | 1.126.267,00 |
| 30.12.2024 | 7,15 | 7,21 | 7,12 | 7,18 | -0,28% | 1.134.765,00 |
| 27.12.2024 | 7,20 | 7,30 | 7,14 | 7,20 | -0,69% | 1.437.224,00 |
| 26.12.2024 | 7,24 | 7,33 | 7,22 | 7,25 | -0,14% | 1.077.272,00 |
| 24.12.2024 | 7,16 | 7,27 | 7,15 | 7,26 | 1,11% | 520.412,00 |
| 23.12.2024 | 7,11 | 7,18 | 7,04 | 7,18 | 0,42% | 2.613.657,00 |
| 20.12.2024 | 7,00 | 7,27 | 7,00 | 7,15 | 1,85% | 4.437.557,00 |
| 19.12.2024 | 7,11 | 7,21 | 7,02 | 7,02 | -0,28% | 2.320.424,00 |
| 18.12.2024 | 7,29 | 7,42 | 7,00 | 7,04 | -3,43% | 2.392.780,00 |
| 17.12.2024 | 7,17 | 7,38 | 7,15 | 7,29 | 2,24% | 2.102.586,00 |
| 16.12.2024 | 7,21 | 7,23 | 7,10 | 7,13 | -1,25% | 1.666.051,00 |
| 13.12.2024 | 7,10 | 7,24 | 7,06 | 7,22 | 1,40% | 1.619.972,00 |
| 12.12.2024 | 7,09 | 7,23 | 7,09 | 7,12 | 0,14% | 1.133.505,00 |