27,440$
0,07%
Echtzeit-Aktienkurs Global Ship Lease
Bid:
Ask:
Aktienkurse zur Global Ship Lease Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 27,43 | 27,70 | 27,15 | 27,15 | -0,98% | 3.440,00 |
| 16.12.2025 | 27,65 | 27,65 | 27,15 | 27,42 | -0,41% | 11.547,00 |
| 15.12.2025 | 27,47 | 27,63 | 27,37 | 27,53 | 0,59% | 10.378,00 |
| 12.12.2025 | 27,58 | 27,58 | 27,02 | 27,37 | -0,26% | 9.459,00 |
| 11.12.2025 | 27,02 | 27,75 | 27,02 | 27,44 | 1,33% | 11.652,00 |
| 10.12.2025 | 27,10 | 27,50 | 27,08 | 27,08 | -1,53% | 2.297,00 |
| 09.12.2025 | 27,25 | 27,50 | 27,08 | 27,50 | 0,54% | 8.431,00 |
| 08.12.2025 | 27,67 | 27,67 | 27,25 | 27,35 | -0,54% | 4.362,00 |
| 05.12.2025 | 27,75 | 27,75 | 27,35 | 27,50 | 0,55% | 1.707,00 |
| 04.12.2025 | 27,31 | 27,35 | 27,31 | 27,35 | -0,03% | 2.135,00 |
| 03.12.2025 | 27,50 | 27,80 | 27,22 | 27,36 | 0,58% | 7.881,00 |
| 02.12.2025 | 27,05 | 27,30 | 27,00 | 27,20 | -0,18% | 6.606,00 |
| 01.12.2025 | 27,38 | 27,56 | 27,18 | 27,25 | -0,04% | 5.428,00 |
| 26.11.2025 | 26,97 | 27,70 | 26,77 | 27,26 | 0,04% | 3.081,00 |
| 25.11.2025 | 27,00 | 27,95 | 26,90 | 27,25 | 1,02% | 12.061,00 |
| 24.11.2025 | 27,18 | 27,18 | 26,97 | 26,98 | -0,64% | 2.599,00 |
| 21.11.2025 | 27,08 | 27,15 | 27,08 | 27,15 | 0,44% | 2.421,00 |
| 20.11.2025 | 27,04 | 27,11 | 27,03 | 27,03 | -0,44% | 2.697,00 |
| 19.11.2025 | 26,99 | 27,15 | 26,99 | 27,15 | 0,59% | 4.318,00 |
| 18.11.2025 | 27,05 | 27,05 | 26,99 | 26,99 | -0,04% | 2.745,00 |
| 17.11.2025 | 26,75 | 27,25 | 26,75 | 27,00 | -0,74% | 2.213,00 |
| 14.11.2025 | 26,95 | 27,20 | 26,95 | 27,20 | 1,19% | 1.352,00 |
| 13.11.2025 | 27,21 | 27,21 | 26,88 | 26,88 | -1,21% | 2.843,00 |
| 12.11.2025 | 27,26 | 27,26 | 27,21 | 27,21 | 0,41% | 728,00 |
| 11.11.2025 | 27,30 | 27,30 | 27,06 | 27,10 | -0,91% | 1.601,00 |
| 10.11.2025 | 26,65 | 27,55 | 26,65 | 27,35 | 3,05% | 13.740,00 |
| 07.11.2025 | 26,63 | 26,63 | 26,50 | 26,54 | -0,41% | 4.608,00 |
| 06.11.2025 | 26,65 | 26,76 | 26,63 | 26,65 | 0,38% | 1.983,00 |
| 05.11.2025 | 26,66 | 26,97 | 26,52 | 26,55 | -0,56% | 17.004,00 |
| 04.11.2025 | 26,96 | 26,99 | 26,64 | 26,70 | -0,48% | 2.492,00 |
| 03.11.2025 | 26,81 | 26,86 | 26,69 | 26,83 | 0,00% | 4.064,00 |
| 31.10.2025 | 27,00 | 27,10 | 26,80 | 26,83 | -1,00% | 12.401,00 |
| 30.10.2025 | 27,10 | 27,18 | 27,01 | 27,10 | 0,04% | 2.901,00 |
| 29.10.2025 | 27,19 | 27,20 | 27,05 | 27,09 | -0,04% | 4.953,00 |
| 28.10.2025 | 27,24 | 27,25 | 27,10 | 27,10 | -1,06% | 3.727,00 |
| 27.10.2025 | 27,00 | 27,39 | 27,00 | 27,39 | 0,88% | 1.427,00 |
| 24.10.2025 | 27,12 | 27,41 | 27,05 | 27,15 | -0,14% | 5.690,00 |
| 23.10.2025 | 27,15 | 27,45 | 27,05 | 27,19 | -0,19% | 5.321,00 |
| 22.10.2025 | 27,31 | 27,31 | 27,04 | 27,24 | 0,41% | 3.064,00 |
| 21.10.2025 | 27,04 | 27,17 | 27,04 | 27,13 | -0,77% | 2.207,00 |
| 20.10.2025 | 27,25 | 27,35 | 27,08 | 27,34 | 0,61% | 2.467,00 |
| 17.10.2025 | 27,50 | 27,50 | 27,03 | 27,18 | 0,72% | 6.533,00 |
| 16.10.2025 | 26,86 | 27,15 | 26,80 | 26,98 | -0,07% | 3.362,00 |
| 15.10.2025 | 27,00 | 27,10 | 26,88 | 27,00 | -0,26% | 7.766,00 |
| 14.10.2025 | 27,15 | 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 |