26,010$
-2,95%
Echtzeit-Aktienkurs Global Ship Lease
Bid:
Ask:
Aktienkurse zur Global Ship Lease Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 27,06 | 27,16 | 26,95 | 27,07 | 1,01% | 1.467,00 |
| 13.10.2025 | 26,72 | 26,84 | 26,72 | 26,80 | 0,87% | 1.689,00 |
| 10.10.2025 | 27,66 | 27,66 | 26,57 | 26,57 | -2,75% | 6.683,00 |
| 09.10.2025 | 27,32 | 27,32 | 27,32 | 27,32 | -0,33% | 647,00 |
| 08.10.2025 | 27,43 | 27,43 | 27,21 | 27,41 | 0,42% | 4.599,00 |
| 07.10.2025 | 27,25 | 27,49 | 27,25 | 27,30 | -0,35% | 3.688,00 |
| 06.10.2025 | 27,44 | 27,44 | 27,24 | 27,39 | 0,51% | 2.808,00 |
| 03.10.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -0,48% | 1.800,00 |
| 02.10.2025 | 27,42 | 27,75 | 27,35 | 27,38 | -0,43% | 2.210,00 |
| 01.10.2025 | 27,56 | 27,75 | 27,31 | 27,50 | -0,04% | 4.216,00 |
| 30.09.2025 | 27,13 | 27,51 | 27,09 | 27,51 | 1,21% | 5.578,00 |
| 29.09.2025 | 27,40 | 27,40 | 27,05 | 27,18 | -0,77% | 6.752,00 |
| 26.09.2025 | 27,58 | 27,76 | 27,39 | 27,39 | -0,10% | 7.373,00 |
| 25.09.2025 | 27,48 | 27,49 | 27,29 | 27,42 | 0,65% | 7.752,00 |
| 24.09.2025 | 27,37 | 27,50 | 27,06 | 27,24 | -0,95% | 6.070,00 |
| 23.09.2025 | 27,64 | 27,80 | 27,50 | 27,50 | -1,65% | 10.347,00 |
| 22.09.2025 | 27,86 | 27,96 | 27,80 | 27,96 | 0,35% | 5.707,00 |
| 19.09.2025 | 27,80 | 27,92 | 27,50 | 27,86 | -0,28% | 4.848,00 |
| 18.09.2025 | 27,94 | 27,95 | 27,69 | 27,94 | 0,04% | 7.505,00 |
| 17.09.2025 | 27,70 | 27,93 | 27,70 | 27,93 | 0,47% | 3.915,00 |
| 16.09.2025 | 27,93 | 27,95 | 27,73 | 27,80 | 0,11% | 6.811,00 |
| 15.09.2025 | 27,75 | 27,96 | 27,70 | 27,77 | -0,27% | 13.368,00 |
| 12.09.2025 | 27,50 | 27,96 | 27,50 | 27,85 | 1,11% | 12.515,00 |
| 11.09.2025 | 27,34 | 27,70 | 26,66 | 27,54 | 0,73% | 6.609,00 |
| 10.09.2025 | 27,40 | 27,40 | 27,34 | 27,34 | 0,00% | 1.726,00 |
| 09.09.2025 | 27,30 | 27,42 | 27,23 | 27,34 | 0,15% | 5.945,00 |
| 08.09.2025 | 27,02 | 27,30 | 26,94 | 27,30 | 0,55% | 6.541,00 |
| 05.09.2025 | 26,68 | 27,23 | 26,68 | 27,15 | 1,38% | 6.375,00 |
| 04.09.2025 | 26,46 | 26,81 | 26,46 | 26,78 | 0,53% | 3.132,00 |
| 03.09.2025 | 26,71 | 26,71 | 26,51 | 26,64 | 0,19% | 5.641,00 |
| 02.09.2025 | 26,43 | 26,66 | 26,38 | 26,59 | 0,87% | 14.150,00 |
| 29.08.2025 | 26,92 | 26,93 | 26,36 | 26,36 | -1,77% | 18.329,00 |
| 28.08.2025 | 26,94 | 26,95 | 26,81 | 26,84 | -0,96% | 2.635,00 |
| 27.08.2025 | 26,86 | 27,10 | 26,85 | 27,10 | 0,53% | 12.305,00 |
| 26.08.2025 | 26,85 | 26,98 | 26,79 | 26,96 | 0,51% | 14.106,00 |
| 25.08.2025 | 26,82 | 26,84 | 26,78 | 26,82 | 0,10% | 2.460,00 |
| 22.08.2025 | 26,77 | 26,85 | 26,56 | 26,79 | 0,22% | 6.096,00 |
| 21.08.2025 | 26,71 | 26,75 | 26,69 | 26,73 | -0,23% | 6.277,00 |
| 20.08.2025 | 26,55 | 26,85 | 26,54 | 26,79 | 0,41% | 18.828,00 |
| 19.08.2025 | 26,50 | 26,70 | 26,47 | 26,69 | 0,36% | 7.124,00 |
| 18.08.2025 | 26,51 | 26,59 | 26,51 | 26,59 | 0,04% | 2.235,00 |
| 15.08.2025 | 26,51 | 26,60 | 26,51 | 26,58 | -0,07% | 4.085,00 |
| 14.08.2025 | 26,50 | 26,60 | 26,35 | 26,60 | 0,38% | 1.144,00 |
| 13.08.2025 | 26,62 | 26,63 | 26,50 | 26,50 | 0,04% | 3.049,00 |
| 12.08.2025 | 26,27 | 26,49 | 26,27 | 26,49 | 0,49% | 3.321,00 |
| 11.08.2025 | 26,58 | 26,64 | 26,35 | 26,36 | -1,05% | 8.513,00 |
| 08.08.2025 | 26,57 | 26,64 | 26,53 | 26,64 | 0,49% | 2.408,00 |
| 07.08.2025 | 26,50 | 26,58 | 26,44 | 26,51 | 0,25% | 9.421,00 |
| 06.08.2025 | 26,50 | 26,50 | 26,38 | 26,45 | 0,06% | 3.472,00 |
| 05.08.2025 | 26,43 | 26,43 | 26,38 | 26,43 | -0,12% | 2.162,00 |
| 04.08.2025 | 26,26 | 26,49 | 26,26 | 26,46 | 0,21% | 3.785,00 |
| 01.08.2025 | 26,33 | 26,49 | 26,22 | 26,41 | 0,63% | 8.574,00 |
| 31.07.2025 | 26,29 | 26,40 | 26,09 | 26,24 | -0,30% | 32.745,00 |
| 30.07.2025 | 26,45 | 26,52 | 26,32 | 26,32 | -0,49% | 2.511,00 |
| 29.07.2025 | 26,51 | 26,55 | 26,35 | 26,45 | 0,00% | 2.620,00 |
| 28.07.2025 | 26,44 | 26,54 | 26,38 | 26,45 | -0,23% | 5.921,00 |
| 25.07.2025 | 26,35 | 26,56 | 26,29 | 26,51 | 0,04% | 6.415,00 |
| 24.07.2025 | 26,44 | 26,57 | 26,16 | 26,50 | 0,22% | 11.244,00 |
| 23.07.2025 | 26,29 | 26,50 | 26,10 | 26,44 | 1,08% | 13.994,00 |
| 22.07.2025 | 26,10 | 26,37 | 26,07 | 26,16 | 0,26% | 12.071,00 |
| 21.07.2025 | 26,22 | 26,26 | 26,02 | 26,09 | -0,66% | 7.423,00 |
| 18.07.2025 | 26,40 | 26,40 | 26,15 | 26,27 | -0,65% | 2.333,00 |
| 17.07.2025 | 26,41 | 26,60 | 26,35 | 26,44 | 0,14% | 13.875,00 |
| 16.07.2025 | 26,50 | 26,68 | 26,05 | 26,40 | 1,27% | 15.728,00 |
| 15.07.2025 | 26,35 | 26,59 | 26,02 | 26,07 | -1,99% | 7.697,00 |
| 14.07.2025 | 26,73 | 26,80 | 26,40 | 26,60 | 0,76% | 17.477,00 |
| 11.07.2025 | 26,28 | 26,47 | 26,28 | 26,40 | 0,00% | 4.251,00 |
| 10.07.2025 | 26,39 | 26,58 | 26,28 | 26,40 | -0,66% | 10.399,00 |
| 09.07.2025 | 26,56 | 26,59 | 26,47 | 26,58 | 0,63% | 6.617,00 |
| 08.07.2025 | 26,08 | 26,59 | 26,02 | 26,41 | 0,23% | 2.138,00 |
| 07.07.2025 | 26,10 | 26,95 | 26,00 | 26,35 | 0,96% | 19.346,00 |
| 03.07.2025 | 26,03 | 26,16 | 26,03 | 26,10 | 0,35% | 2.365,00 |
| 02.07.2025 | 25,97 | 26,20 | 25,97 | 26,01 | 0,04% | 11.447,00 |
| 01.07.2025 | 25,99 | 26,01 | 25,80 | 26,00 | 1,36% | 9.347,00 |
| 30.06.2025 | 26,18 | 26,18 | 25,65 | 25,65 | -1,38% | 49.740,00 |
| 27.06.2025 | 26,20 | 26,21 | 25,95 | 26,01 | -0,59% | 10.867,00 |
| 26.06.2025 | 26,11 | 26,18 | 26,05 | 26,17 | 0,42% | 2.444,00 |
| 25.06.2025 | 26,11 | 26,11 | 26,00 | 26,06 | 0,07% | 7.392,00 |
| 24.06.2025 | 26,03 | 26,16 | 25,88 | 26,04 | -0,02% | 7.188,00 |
| 23.06.2025 | 26,25 | 26,25 | 25,96 | 26,04 | -2,02% | 5.561,00 |
| 20.06.2025 | 26,69 | 26,69 | 26,50 | 26,58 | 0,30% | 7.692,00 |
| 18.06.2025 | 26,38 | 26,67 | 26,34 | 26,50 | 0,13% | 9.306,00 |
| 17.06.2025 | 26,42 | 26,62 | 26,42 | 26,47 | 0,51% | 10.044,00 |
| 16.06.2025 | 26,25 | 26,39 | 26,10 | 26,33 | 0,93% | 7.946,00 |
| 13.06.2025 | 26,10 | 26,17 | 26,07 | 26,09 | -0,61% | 7.527,00 |
| 12.06.2025 | 26,19 | 26,25 | 26,19 | 26,25 | 0,57% | 2.276,00 |
| 11.06.2025 | 26,28 | 26,31 | 26,07 | 26,10 | -0,46% | 7.265,00 |
| 10.06.2025 | 26,09 | 26,22 | 26,09 | 26,22 | 0,20% | 1.503,00 |
| 09.06.2025 | 26,19 | 26,24 | 26,12 | 26,17 | 0,30% | 3.069,00 |
| 06.06.2025 | 26,03 | 26,19 | 26,03 | 26,09 | -0,07% | 4.261,00 |
| 05.06.2025 | 26,16 | 26,20 | 26,10 | 26,11 | -0,01% | 4.049,00 |
| 04.06.2025 | 26,08 | 26,16 | 26,08 | 26,11 | 0,15% | 3.324,00 |
| 03.06.2025 | 26,06 | 26,08 | 26,05 | 26,07 | -0,01% | 6.726,00 |
| 02.06.2025 | 26,11 | 26,11 | 26,00 | 26,07 | -0,45% | 5.114,00 |
| 30.05.2025 | 26,12 | 26,24 | 26,12 | 26,19 | 0,02% | 6.882,00 |
| 29.05.2025 | 26,12 | 26,24 | 26,12 | 26,18 | 0,42% | 1.846,00 |
| 28.05.2025 | 26,10 | 26,10 | 26,04 | 26,08 | 0,17% | 1.891,00 |
| 27.05.2025 | 26,13 | 26,13 | 26,01 | 26,03 | -0,42% | 7.697,00 |
| 23.05.2025 | 26,03 | 26,14 | 26,03 | 26,14 | 0,35% | 1.725,00 |
| 22.05.2025 | 26,10 | 26,29 | 26,01 | 26,05 | 0,09% | 5.401,00 |