8,960$
2,63%
Echtzeit-Aktienkurs Global Net Lease
Bid:
Ask:
Aktienkurse zur Global Net Lease Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 8,89 | 8,99 | 8,79 | 8,96 | 2,63% | 1.098.441,00 |
| 25.07.2024 | 8,63 | 8,91 | 8,62 | 8,73 | 1,04% | 1.046.154,00 |
| 24.07.2024 | 8,72 | 8,85 | 8,62 | 8,64 | -1,71% | 841.729,00 |
| 23.07.2024 | 8,59 | 8,85 | 8,53 | 8,79 | 2,21% | 1.371.992,00 |
| 22.07.2024 | 8,46 | 8,63 | 8,34 | 8,60 | 1,65% | 961.739,00 |
| 19.07.2024 | 8,39 | 8,52 | 8,36 | 8,46 | 0,59% | 1.002.014,00 |
| 18.07.2024 | 8,50 | 8,75 | 8,36 | 8,41 | -2,10% | 1.303.199,00 |
| 17.07.2024 | 8,36 | 8,65 | 8,36 | 8,59 | 1,90% | 1.620.257,00 |
| 16.07.2024 | 8,19 | 8,45 | 8,19 | 8,43 | 3,56% | 2.596.956,00 |
| 15.07.2024 | 7,88 | 8,17 | 7,88 | 8,14 | 3,69% | 2.240.010,00 |
| 12.07.2024 | 7,70 | 7,90 | 7,67 | 7,85 | 2,75% | 2.062.763,00 |
| 11.07.2024 | 7,44 | 7,70 | 7,38 | 7,64 | 0,92% | 3.201.890,00 |
| 10.07.2024 | 7,55 | 7,59 | 7,45 | 7,57 | 1,20% | 1.978.069,00 |
| 09.07.2024 | 7,63 | 7,63 | 7,42 | 7,48 | -1,06% | 1.604.764,00 |
| 08.07.2024 | 7,62 | 7,64 | 7,47 | 7,56 | 0,00% | 1.557.422,00 |
| 05.07.2024 | 7,40 | 7,57 | 7,37 | 7,56 | 2,16% | 1.282.059,00 |
| 03.07.2024 | 7,44 | 7,54 | 7,38 | 7,40 | -0,67% | 479.313,00 |
| 02.07.2024 | 7,33 | 7,52 | 7,33 | 7,45 | 2,05% | 1.305.487,00 |
| 01.07.2024 | 7,33 | 7,35 | 7,16 | 7,30 | -0,68% | 1.575.485,00 |
| 28.06.2024 | 7,29 | 7,37 | 7,23 | 7,35 | 2,23% | 3.495.136,00 |
| 27.06.2024 | 7,06 | 7,23 | 7,02 | 7,19 | 2,42% | 1.662.209,00 |
| 26.06.2024 | 7,02 | 7,12 | 6,99 | 7,02 | -0,71% | 1.166.425,00 |
| 25.06.2024 | 7,18 | 7,25 | 7,00 | 7,07 | -1,81% | 1.215.026,00 |
| 24.06.2024 | 7,14 | 7,26 | 7,09 | 7,20 | 1,12% | 1.332.864,00 |
| 21.06.2024 | 7,17 | 7,18 | 7,05 | 7,12 | -0,42% | 5.508.245,00 |
| 20.06.2024 | 7,09 | 7,23 | 7,05 | 7,15 | 0,28% | 1.442.958,00 |
| 18.06.2024 | 7,17 | 7,25 | 7,12 | 7,13 | -0,83% | 1.065.429,00 |
| 17.06.2024 | 7,15 | 7,26 | 7,12 | 7,19 | -0,28% | 1.394.957,00 |
| 14.06.2024 | 7,24 | 7,31 | 7,16 | 7,21 | -1,37% | 1.095.638,00 |
| 13.06.2024 | 7,30 | 7,40 | 7,23 | 7,31 | 0,14% | 1.247.991,00 |
| 12.06.2024 | 7,32 | 7,62 | 7,29 | 7,30 | 2,10% | 1.557.081,00 |
| 11.06.2024 | 7,31 | 7,34 | 7,15 | 7,15 | -3,38% | 1.311.547,00 |
| 10.06.2024 | 7,34 | 7,42 | 7,25 | 7,40 | -0,13% | 926.355,00 |
| 07.06.2024 | 7,46 | 7,55 | 7,37 | 7,41 | -2,76% | 993.480,00 |
| 06.06.2024 | 7,61 | 7,69 | 7,55 | 7,62 | -0,65% | 820.501,00 |
| 05.06.2024 | 7,65 | 7,69 | 7,55 | 7,67 | 0,52% | 769.220,00 |
| 04.06.2024 | 7,55 | 7,69 | 7,55 | 7,63 | 0,66% | 900.915,00 |
| 03.06.2024 | 7,54 | 7,68 | 7,49 | 7,58 | 1,34% | 1.114.632,00 |
| 31.05.2024 | 7,38 | 7,53 | 7,37 | 7,48 | 1,91% | 1.301.089,00 |
| 30.05.2024 | 7,17 | 7,35 | 7,17 | 7,34 | 3,23% | 1.175.070,00 |
| 29.05.2024 | 7,14 | 7,15 | 7,01 | 7,11 | -1,80% | 1.735.314,00 |
| 28.05.2024 | 7,50 | 7,56 | 7,24 | 7,24 | -2,56% | 1.413.887,00 |
| 24.05.2024 | 7,54 | 7,54 | 7,38 | 7,43 | -0,40% | 940.345,00 |
| 23.05.2024 | 7,74 | 7,74 | 7,41 | 7,46 | -3,74% | 990.959,00 |
| 22.05.2024 | 7,83 | 7,90 | 7,73 | 7,75 | -1,02% | 959.036,00 |
| 21.05.2024 | 7,75 | 7,85 | 7,73 | 7,83 | 0,38% | 1.036.621,00 |
| 20.05.2024 | 7,77 | 7,84 | 7,73 | 7,80 | 0,39% | 1.445.825,00 |
| 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% | 882.107,00 |
| 15.05.2024 | 7,77 | 7,82 | 7,68 | 7,70 | 0,52% | 847.240,00 |
| 14.05.2024 | 7,60 | 7,71 | 7,58 | 7,66 | 1,73% | 1.068.962,00 |
| 13.05.2024 | 7,53 | 7,57 | 7,44 | 7,53 | 0,94% | 1.069.606,00 |
| 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% | 1.242.343,00 |
| 08.05.2024 | 7,07 | 7,27 | 7,07 | 7,23 | 0,42% | 1.058.822,00 |
| 07.05.2024 | 7,32 | 7,39 | 7,19 | 7,20 | -1,10% | 1.330.658,00 |
| 06.05.2024 | 7,23 | 7,29 | 7,17 | 7,28 | 1,68% | 1.285.405,00 |
| 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% | 1.416.557,00 |
| 01.05.2024 | 6,94 | 7,05 | 6,87 | 6,92 | -0,43% | 1.442.093,00 |
| 30.04.2024 | 6,91 | 7,03 | 6,88 | 6,95 | -0,71% | 1.462.402,00 |
| 29.04.2024 | 7,00 | 7,10 | 6,97 | 7,00 | 1,30% | 1.144.718,00 |
| 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% | 1.693.445,00 |
| 24.04.2024 | 6,82 | 6,98 | 6,74 | 6,96 | 1,31% | 1.390.125,00 |
| 23.04.2024 | 6,80 | 6,98 | 6,80 | 6,87 | 0,73% | 1.029.439,00 |
| 22.04.2024 | 6,76 | 6,85 | 6,69 | 6,82 | 1,04% | 1.277.038,00 |
| 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% | 1.820.976,00 |
| 17.04.2024 | 6,60 | 6,72 | 6,53 | 6,58 | 0,15% | 1.254.594,00 |
| 16.04.2024 | 6,66 | 6,72 | 6,52 | 6,57 | -2,38% | 1.766.578,00 |
| 15.04.2024 | 6,77 | 6,80 | 6,65 | 6,73 | -0,74% | 2.287.320,00 |
| 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% | 1.375.576,00 |
| 10.04.2024 | 7,10 | 7,10 | 6,74 | 6,86 | -10,09% | 3.233.423,00 |
| 09.04.2024 | 7,57 | 7,66 | 7,52 | 7,63 | 1,33% | 1.923.345,00 |
| 08.04.2024 | 7,42 | 7,58 | 7,39 | 7,53 | 3,01% | 1.525.804,00 |
| 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% | 1.150.253,00 |
| 03.04.2024 | 7,31 | 7,41 | 7,26 | 7,35 | -0,14% | 1.301.379,00 |
| 02.04.2024 | 7,56 | 7,57 | 7,27 | 7,36 | -4,17% | 2.122.444,00 |
| 01.04.2024 | 7,74 | 7,79 | 7,64 | 7,68 | -1,16% | 1.420.573,00 |
| 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% | 1.338.215,00 |
| 26.03.2024 | 7,52 | 7,55 | 7,32 | 7,33 | -1,74% | 1.475.209,00 |
| 25.03.2024 | 7,62 | 7,69 | 7,45 | 7,46 | -1,32% | 991.083,00 |
| 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% | 1.683.308,00 |
| 20.03.2024 | 7,42 | 7,70 | 7,37 | 7,59 | 1,61% | 1.226.685,00 |
| 19.03.2024 | 7,55 | 7,63 | 7,40 | 7,47 | -1,19% | 1.243.067,00 |
| 18.03.2024 | 7,50 | 7,70 | 7,47 | 7,56 | 0,13% | 1.170.823,00 |
| 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% | 1.652.340,00 |
| 13.03.2024 | 7,64 | 7,74 | 7,50 | 7,53 | -1,57% | 1.802.276,00 |
| 12.03.2024 | 7,57 | 7,67 | 7,50 | 7,65 | 0,26% | 1.927.641,00 |
| 11.03.2024 | 7,37 | 7,66 | 7,33 | 7,63 | 2,97% | 1.523.552,00 |
| 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% | 1.872.065,00 |
| 06.03.2024 | 7,21 | 7,25 | 7,05 | 7,17 | 0,42% | 1.826.680,00 |
| 05.03.2024 | 7,36 | 7,48 | 7,13 | 7,14 | -3,77% | 1.898.378,00 |