26,180$
1,47%
Echtzeit-Aktienkurs Global Ship Lease
Bid:
Ask:
Aktienkurse zur Global Ship Lease Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 1,47% | 210,00 |
| 08.05.2025 | 26,03 | 26,03 | 25,80 | 25,80 | -0,54% | 3.927,00 |
| 07.05.2025 | 25,89 | 26,02 | 25,85 | 25,94 | 0,14% | 1.923,00 |
| 06.05.2025 | 25,84 | 26,09 | 25,84 | 25,90 | 0,68% | 3.483,00 |
| 05.05.2025 | 25,77 | 26,00 | 25,70 | 25,73 | -0,12% | 4.782,00 |
| 02.05.2025 | 26,09 | 26,09 | 25,70 | 25,76 | -1,04% | 18.573,00 |
| 01.05.2025 | 26,05 | 26,10 | 26,00 | 26,03 | -0,19% | 6.095,00 |
| 30.04.2025 | 25,80 | 26,08 | 25,79 | 26,08 | 0,27% | 10.379,00 |
| 29.04.2025 | 26,00 | 26,04 | 25,80 | 26,01 | -0,21% | 6.175,00 |
| 28.04.2025 | 26,03 | 26,11 | 26,00 | 26,06 | -0,56% | 1.490,00 |
| 25.04.2025 | 26,19 | 26,21 | 26,08 | 26,21 | 0,00% | 1.375,00 |
| 24.04.2025 | 26,01 | 26,21 | 26,01 | 26,21 | 0,46% | 568,00 |
| 23.04.2025 | 26,20 | 26,20 | 25,92 | 26,09 | 0,60% | 3.314,00 |
| 22.04.2025 | 26,18 | 26,18 | 25,83 | 25,93 | -1,05% | 5.609,00 |
| 21.04.2025 | 26,14 | 26,23 | 26,00 | 26,21 | 0,77% | 3.888,00 |
| 17.04.2025 | 25,81 | 26,25 | 25,81 | 26,01 | -0,75% | 3.521,00 |
| 16.04.2025 | 25,82 | 26,76 | 25,80 | 26,21 | 1,53% | 9.004,00 |
| 15.04.2025 | 25,92 | 26,00 | 25,80 | 25,81 | -0,42% | 2.933,00 |
| 14.04.2025 | 25,94 | 26,00 | 25,92 | 25,92 | 0,15% | 656,00 |
| 11.04.2025 | 26,17 | 26,17 | 25,75 | 25,88 | -0,46% | 17.566,00 |
| 10.04.2025 | 25,41 | 26,05 | 25,41 | 26,00 | 1,68% | 39.308,00 |
| 09.04.2025 | 25,33 | 25,79 | 25,25 | 25,57 | 0,95% | 17.905,00 |
| 08.04.2025 | 25,15 | 25,33 | 25,15 | 25,33 | 1,04% | 17.263,00 |
| 07.04.2025 | 25,00 | 25,25 | 24,75 | 25,07 | -0,75% | 29.626,00 |
| 04.04.2025 | 25,74 | 25,74 | 25,25 | 25,26 | -1,90% | 32.601,00 |
| 03.04.2025 | 25,59 | 25,93 | 25,20 | 25,75 | 0,16% | 8.972,00 |
| 02.04.2025 | 25,70 | 25,83 | 25,65 | 25,71 | -0,04% | 6.133,00 |
| 01.04.2025 | 25,77 | 26,07 | 25,71 | 25,72 | 0,19% | 7.646,00 |
| 31.03.2025 | 26,09 | 26,14 | 25,64 | 25,67 | -1,65% | 28.223,00 |
| 28.03.2025 | 26,00 | 26,14 | 26,00 | 26,10 | 0,00% | 2.574,00 |
| 27.03.2025 | 26,11 | 26,11 | 26,00 | 26,10 | 0,00% | 4.660,00 |
| 26.03.2025 | 26,00 | 26,10 | 26,00 | 26,10 | 0,38% | 4.613,00 |
| 25.03.2025 | 26,01 | 26,14 | 26,00 | 26,00 | -1,89% | 11.314,00 |
| 24.03.2025 | 26,48 | 26,50 | 26,45 | 26,50 | 0,68% | 9.579,00 |
| 21.03.2025 | 26,54 | 26,66 | 26,32 | 26,32 | -1,05% | 4.575,00 |
| 20.03.2025 | 26,57 | 26,60 | 26,44 | 26,60 | 0,24% | 10.880,00 |
| 19.03.2025 | 26,55 | 26,59 | 26,51 | 26,54 | 0,13% | 3.262,00 |
| 18.03.2025 | 26,57 | 26,59 | 26,45 | 26,50 | 0,26% | 5.669,00 |
| 17.03.2025 | 26,53 | 26,53 | 26,43 | 26,43 | 0,14% | 3.683,00 |
| 14.03.2025 | 26,35 | 26,53 | 26,25 | 26,39 | -0,33% | 5.504,00 |
| 13.03.2025 | 26,49 | 26,50 | 26,35 | 26,48 | 0,47% | 4.893,00 |
| 12.03.2025 | 26,45 | 26,49 | 26,35 | 26,36 | -0,43% | 3.580,00 |
| 11.03.2025 | 26,42 | 26,47 | 26,29 | 26,47 | 0,04% | 4.972,00 |
| 10.03.2025 | 26,37 | 26,47 | 26,25 | 26,46 | 0,92% | 5.959,00 |
| 07.03.2025 | 26,33 | 26,46 | 26,18 | 26,22 | 0,15% | 6.048,00 |
| 06.03.2025 | 26,40 | 26,50 | 26,14 | 26,18 | -0,87% | 5.178,00 |
| 05.03.2025 | 26,30 | 26,41 | 26,27 | 26,41 | 0,72% | 2.616,00 |
| 04.03.2025 | 26,37 | 26,59 | 26,22 | 26,22 | -0,55% | 5.156,00 |
| 03.03.2025 | 26,36 | 26,59 | 26,31 | 26,37 | -0,88% | 3.950,00 |
| 28.02.2025 | 26,27 | 26,60 | 26,20 | 26,60 | 1,17% | 3.392,00 |
| 27.02.2025 | 26,23 | 26,60 | 26,20 | 26,29 | 0,35% | 9.773,00 |
| 26.02.2025 | 26,21 | 26,29 | 26,07 | 26,20 | 0,19% | 2.963,00 |
| 25.02.2025 | 26,16 | 26,25 | 26,05 | 26,15 | 0,00% | 4.968,00 |
| 24.02.2025 | 26,07 | 26,18 | 25,98 | 26,15 | 0,52% | 8.579,00 |
| 21.02.2025 | 26,08 | 26,08 | 26,00 | 26,02 | -0,20% | 3.704,00 |
| 20.02.2025 | 26,05 | 26,10 | 26,00 | 26,07 | -0,13% | 4.591,00 |
| 19.02.2025 | 25,85 | 26,10 | 25,81 | 26,10 | 0,85% | 16.157,00 |
| 18.02.2025 | 25,97 | 25,97 | 25,88 | 25,88 | -0,17% | 4.887,00 |
| 14.02.2025 | 26,06 | 26,10 | 25,93 | 25,93 | -0,67% | 2.644,00 |
| 13.02.2025 | 25,77 | 26,10 | 25,77 | 26,10 | 1,02% | 1.782,00 |
| 12.02.2025 | 25,83 | 25,97 | 25,76 | 25,84 | 0,02% | 6.376,00 |
| 11.02.2025 | 25,93 | 26,16 | 25,82 | 25,83 | -0,23% | 4.964,00 |
| 10.02.2025 | 25,91 | 26,18 | 25,76 | 25,89 | -0,19% | 11.012,00 |
| 07.02.2025 | 26,07 | 26,37 | 25,83 | 25,94 | -0,50% | 12.477,00 |
| 06.02.2025 | 26,01 | 26,10 | 26,00 | 26,07 | 0,15% | 1.584,00 |
| 05.02.2025 | 26,39 | 26,39 | 25,83 | 26,03 | -1,49% | 15.097,00 |
| 04.02.2025 | 26,29 | 26,44 | 25,90 | 26,42 | 1,59% | 3.013,00 |
| 03.02.2025 | 26,28 | 26,35 | 26,00 | 26,01 | -1,48% | 3.027,00 |
| 31.01.2025 | 26,32 | 26,58 | 26,13 | 26,40 | -0,34% | 67.632,00 |
| 30.01.2025 | 26,24 | 26,49 | 26,01 | 26,49 | 0,52% | 2.794,00 |
| 29.01.2025 | 26,37 | 26,37 | 26,02 | 26,35 | 0,78% | 4.485,00 |
| 28.01.2025 | 26,13 | 26,47 | 25,98 | 26,15 | -0,48% | 6.627,00 |
| 27.01.2025 | 26,18 | 26,51 | 26,18 | 26,28 | -0,16% | 4.035,00 |
| 24.01.2025 | 26,53 | 26,55 | 26,13 | 26,32 | -0,52% | 3.646,00 |
| 23.01.2025 | 26,09 | 26,46 | 26,09 | 26,46 | 0,22% | 3.108,00 |
| 22.01.2025 | 26,16 | 26,52 | 26,15 | 26,40 | 0,38% | 5.962,00 |
| 21.01.2025 | 26,30 | 26,30 | 26,15 | 26,30 | 0,34% | 3.345,00 |
| 17.01.2025 | 26,30 | 26,30 | 26,04 | 26,21 | 0,58% | 3.637,00 |
| 16.01.2025 | 26,03 | 26,10 | 26,03 | 26,06 | 0,17% | 3.642,00 |
| 15.01.2025 | 25,96 | 26,08 | 25,80 | 26,02 | 0,83% | 6.541,00 |
| 14.01.2025 | 25,78 | 25,80 | 25,75 | 25,80 | 0,12% | 10.011,00 |
| 13.01.2025 | 25,82 | 25,87 | 25,76 | 25,77 | -0,41% | 9.066,00 |
| 10.01.2025 | 25,75 | 25,95 | 25,75 | 25,88 | 0,49% | 6.019,00 |
| 08.01.2025 | 25,89 | 25,89 | 25,75 | 25,75 | -0,16% | 7.762,00 |
| 07.01.2025 | 25,86 | 25,94 | 25,75 | 25,79 | -0,54% | 6.129,00 |
| 06.01.2025 | 25,95 | 26,00 | 25,77 | 25,93 | -0,65% | 8.533,00 |
| 03.01.2025 | 26,05 | 26,21 | 26,05 | 26,10 | -0,08% | 3.060,00 |
| 02.01.2025 | 25,89 | 26,26 | 25,80 | 26,12 | 1,95% | 6.238,00 |
| 31.12.2024 | 25,92 | 25,92 | 25,55 | 25,62 | -0,50% | 37.888,00 |
| 30.12.2024 | 26,02 | 26,08 | 25,75 | 25,75 | -1,04% | 19.999,00 |
| 27.12.2024 | 26,27 | 26,27 | 25,81 | 26,02 | -0,91% | 8.173,00 |
| 26.12.2024 | 25,95 | 26,26 | 25,78 | 26,26 | 0,15% | 5.690,00 |
| 24.12.2024 | 26,30 | 26,30 | 25,83 | 26,22 | -0,07% | 1.911,00 |
| 23.12.2024 | 26,30 | 26,30 | 26,09 | 26,24 | -0,08% | 6.549,00 |
| 20.12.2024 | 26,36 | 26,39 | 26,15 | 26,26 | -0,76% | 5.586,00 |
| 19.12.2024 | 26,32 | 26,54 | 26,03 | 26,46 | -1,01% | 12.653,00 |
| 18.12.2024 | 26,94 | 27,00 | 26,61 | 26,73 | -0,19% | 4.618,00 |
| 17.12.2024 | 26,78 | 26,94 | 26,63 | 26,78 | -0,70% | 2.690,00 |
| 16.12.2024 | 26,69 | 26,97 | 26,60 | 26,97 | 1,66% | 5.698,00 |
| 13.12.2024 | 26,77 | 26,77 | 26,51 | 26,53 | -0,26% | 6.689,00 |