26,475$
0,09%
Echtzeit-Aktienkurs Global Ship Lease
Bid:
Ask:
Aktienkurse zur Global Ship Lease Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 26,37 | 26,55 | 26,37 | 26,40 | -0,20% | 6.648,00 |
| 16.10.2024 | 26,47 | 26,52 | 26,26 | 26,45 | -0,38% | 6.773,00 |
| 15.10.2024 | 26,62 | 26,75 | 26,23 | 26,55 | 0,26% | 13.951,00 |
| 14.10.2024 | 26,60 | 26,60 | 26,35 | 26,48 | -0,45% | 3.707,00 |
| 11.10.2024 | 26,40 | 26,64 | 26,39 | 26,60 | 0,54% | 3.610,00 |
| 10.10.2024 | 26,50 | 26,57 | 26,35 | 26,46 | -0,21% | 4.132,00 |
| 09.10.2024 | 26,53 | 26,83 | 26,45 | 26,51 | -0,43% | 4.871,00 |
| 08.10.2024 | 26,53 | 26,75 | 26,50 | 26,63 | -0,04% | 8.580,00 |
| 07.10.2024 | 26,64 | 26,70 | 26,54 | 26,64 | -0,32% | 8.571,00 |
| 04.10.2024 | 26,83 | 26,95 | 26,64 | 26,73 | -0,47% | 3.873,00 |
| 03.10.2024 | 26,93 | 26,95 | 26,65 | 26,85 | 0,19% | 5.093,00 |
| 02.10.2024 | 26,95 | 26,95 | 26,61 | 26,80 | -0,26% | 7.610,00 |
| 01.10.2024 | 26,93 | 26,95 | 26,79 | 26,87 | -0,22% | 5.973,00 |
| 30.09.2024 | 26,60 | 27,25 | 26,53 | 26,93 | -0,02% | 27.617,00 |
| 27.09.2024 | 26,47 | 27,28 | 26,43 | 26,94 | 2,03% | 28.776,00 |
| 26.09.2024 | 25,90 | 26,46 | 25,90 | 26,40 | 2,03% | 16.274,00 |
| 25.09.2024 | 25,94 | 26,12 | 25,87 | 25,88 | -0,37% | 11.045,00 |
| 24.09.2024 | 26,00 | 26,22 | 25,65 | 25,97 | -2,22% | 19.758,00 |
| 23.09.2024 | 26,86 | 26,86 | 26,35 | 26,56 | -1,00% | 12.669,00 |
| 20.09.2024 | 26,82 | 26,83 | 26,70 | 26,83 | 0,03% | 14.345,00 |
| 19.09.2024 | 26,86 | 26,86 | 26,66 | 26,82 | 0,11% | 9.828,00 |
| 18.09.2024 | 26,93 | 26,93 | 26,62 | 26,79 | -0,30% | 4.643,00 |
| 17.09.2024 | 26,77 | 27,00 | 26,74 | 26,87 | 0,49% | 16.858,00 |
| 16.09.2024 | 26,69 | 26,74 | 26,65 | 26,74 | 0,30% | 4.204,00 |
| 13.09.2024 | 26,67 | 26,67 | 26,50 | 26,66 | 0,30% | 3.575,00 |
| 12.09.2024 | 26,45 | 26,58 | 26,45 | 26,58 | 0,59% | 3.378,00 |
| 11.09.2024 | 26,50 | 26,50 | 26,40 | 26,43 | 0,09% | 4.468,00 |
| 10.09.2024 | 26,56 | 26,56 | 26,30 | 26,40 | -0,30% | 5.389,00 |
| 09.09.2024 | 26,50 | 26,54 | 26,42 | 26,48 | -0,38% | 11.177,00 |
| 06.09.2024 | 26,53 | 26,64 | 26,50 | 26,58 | 0,59% | 15.282,00 |
| 05.09.2024 | 26,33 | 26,47 | 26,32 | 26,42 | 0,43% | 1.944,00 |
| 04.09.2024 | 26,00 | 26,31 | 26,00 | 26,31 | 1,43% | 19.013,00 |
| 03.09.2024 | 25,89 | 26,09 | 25,89 | 25,94 | -0,04% | 11.713,00 |
| 30.08.2024 | 26,00 | 26,25 | 25,87 | 25,95 | 0,00% | 52.348,00 |
| 29.08.2024 | 25,97 | 25,97 | 25,89 | 25,95 | -0,04% | 9.223,00 |
| 28.08.2024 | 25,92 | 25,99 | 25,78 | 25,96 | -0,04% | 11.512,00 |
| 27.08.2024 | 26,01 | 26,08 | 25,86 | 25,97 | -0,08% | 11.074,00 |
| 26.08.2024 | 26,03 | 26,11 | 25,92 | 25,99 | -0,31% | 13.597,00 |
| 23.08.2024 | 25,95 | 26,18 | 25,91 | 26,07 | 0,46% | 6.723,00 |
| 22.08.2024 | 25,89 | 26,07 | 25,85 | 25,95 | -0,15% | 9.501,00 |
| 21.08.2024 | 25,80 | 26,08 | 25,80 | 25,99 | 0,62% | 17.293,00 |
| 20.08.2024 | 25,80 | 25,89 | 25,76 | 25,83 | 0,00% | 7.828,00 |
| 19.08.2024 | 25,72 | 25,91 | 25,69 | 25,83 | 0,12% | 30.524,00 |
| 16.08.2024 | 25,80 | 25,84 | 25,75 | 25,80 | -0,08% | 5.888,00 |
| 15.08.2024 | 25,81 | 25,85 | 25,74 | 25,82 | 0,12% | 8.626,00 |
| 14.08.2024 | 25,79 | 25,87 | 25,68 | 25,79 | 0,00% | 15.853,00 |
| 13.08.2024 | 25,67 | 25,79 | 25,60 | 25,79 | 0,74% | 19.101,00 |
| 12.08.2024 | 25,62 | 25,70 | 25,53 | 25,60 | -0,04% | 4.522,00 |
| 09.08.2024 | 25,65 | 25,73 | 25,54 | 25,61 | -0,31% | 8.532,00 |
| 08.08.2024 | 25,69 | 25,73 | 25,60 | 25,69 | 0,31% | 7.342,00 |
| 07.08.2024 | 25,63 | 25,77 | 25,49 | 25,61 | 0,20% | 28.366,00 |
| 06.08.2024 | 25,55 | 25,75 | 25,48 | 25,56 | 0,47% | 13.206,00 |
| 05.08.2024 | 25,34 | 25,60 | 25,10 | 25,44 | -1,59% | 56.529,00 |
| 02.08.2024 | 25,83 | 25,96 | 25,70 | 25,85 | -0,19% | 21.184,00 |
| 01.08.2024 | 25,85 | 26,01 | 25,75 | 25,90 | 0,70% | 28.362,00 |
| 31.07.2024 | 26,65 | 26,65 | 25,66 | 25,72 | -2,61% | 184.637,00 |
| 30.07.2024 | 26,54 | 26,54 | 26,34 | 26,41 | -0,90% | 8.317,00 |
| 29.07.2024 | 26,40 | 26,69 | 26,40 | 26,65 | 0,96% | 5.889,00 |
| 26.07.2024 | 26,46 | 26,65 | 26,25 | 26,40 | 0,29% | 2.499,00 |
| 25.07.2024 | 26,37 | 26,38 | 26,20 | 26,32 | 0,34% | 10.426,00 |
| 24.07.2024 | 26,34 | 26,34 | 26,23 | 26,23 | -1,32% | 3.184,00 |
| 23.07.2024 | 26,25 | 26,60 | 26,25 | 26,58 | 0,93% | 6.731,00 |
| 22.07.2024 | 26,40 | 26,43 | 26,21 | 26,33 | -0,06% | 7.213,00 |
| 19.07.2024 | 26,32 | 26,40 | 26,31 | 26,35 | 0,15% | 3.789,00 |
| 18.07.2024 | 26,40 | 26,44 | 26,31 | 26,31 | -0,45% | 8.757,00 |
| 17.07.2024 | 26,34 | 26,44 | 26,34 | 26,43 | -0,11% | 7.370,00 |
| 16.07.2024 | 26,44 | 26,50 | 26,41 | 26,46 | 0,46% | 10.251,00 |
| 15.07.2024 | 26,44 | 26,46 | 26,34 | 26,34 | -0,60% | 2.023,00 |
| 12.07.2024 | 26,47 | 26,72 | 26,38 | 26,50 | -0,28% | 3.266,00 |
| 11.07.2024 | 26,49 | 26,58 | 26,46 | 26,58 | 0,44% | 2.508,00 |
| 10.07.2024 | 26,62 | 26,62 | 26,33 | 26,46 | -0,42% | 4.344,00 |
| 09.07.2024 | 26,43 | 26,59 | 26,43 | 26,57 | 0,68% | 5.824,00 |
| 08.07.2024 | 26,47 | 26,55 | 26,30 | 26,39 | -0,34% | 10.449,00 |
| 05.07.2024 | 27,20 | 27,20 | 26,40 | 26,48 | -1,98% | 10.973,00 |
| 03.07.2024 | 26,98 | 27,17 | 26,85 | 27,02 | -0,31% | 4.847,00 |
| 02.07.2024 | 27,48 | 27,48 | 26,64 | 27,10 | -1,10% | 11.156,00 |
| 01.07.2024 | 27,50 | 27,50 | 27,03 | 27,40 | -1,15% | 6.289,00 |
| 28.06.2024 | 26,80 | 27,75 | 26,64 | 27,72 | 3,74% | 44.841,00 |
| 27.06.2024 | 26,50 | 26,78 | 26,41 | 26,72 | 0,38% | 15.329,00 |
| 26.06.2024 | 26,00 | 26,68 | 25,95 | 26,62 | 2,15% | 17.483,00 |
| 25.06.2024 | 26,30 | 26,31 | 25,90 | 26,06 | -0,95% | 10.889,00 |
| 24.06.2024 | 26,53 | 26,64 | 26,31 | 26,31 | -3,27% | 8.629,00 |
| 21.06.2024 | 27,25 | 27,42 | 27,08 | 27,20 | -1,09% | 8.317,00 |
| 20.06.2024 | 27,40 | 27,50 | 27,02 | 27,50 | 1,36% | 21.888,00 |
| 18.06.2024 | 27,02 | 27,38 | 26,93 | 27,13 | 0,89% | 13.328,00 |
| 17.06.2024 | 27,00 | 27,00 | 26,83 | 26,89 | -0,59% | 4.870,00 |
| 14.06.2024 | 27,05 | 27,05 | 26,80 | 27,05 | 0,00% | 2.608,00 |
| 13.06.2024 | 26,78 | 27,05 | 26,78 | 27,05 | 1,01% | 3.321,00 |
| 12.06.2024 | 26,95 | 26,99 | 26,77 | 26,78 | -0,78% | 5.149,00 |
| 11.06.2024 | 26,91 | 26,99 | 26,77 | 26,99 | 0,23% | 2.574,00 |
| 10.06.2024 | 26,92 | 27,00 | 26,78 | 26,93 | -0,92% | 9.017,00 |
| 07.06.2024 | 27,10 | 27,18 | 26,70 | 27,18 | 0,30% | 5.918,00 |
| 06.06.2024 | 27,14 | 27,69 | 27,09 | 27,10 | -0,62% | 7.825,00 |
| 05.06.2024 | 27,89 | 27,89 | 26,95 | 27,27 | -2,61% | 19.921,00 |
| 04.06.2024 | 27,68 | 28,10 | 27,51 | 28,00 | 0,65% | 21.527,00 |
| 03.06.2024 | 27,32 | 27,90 | 27,22 | 27,82 | -0,29% | 44.188,00 |
| 31.05.2024 | 26,35 | 28,32 | 26,20 | 27,90 | 6,41% | 89.128,00 |
| 30.05.2024 | 26,35 | 26,35 | 26,22 | 26,22 | -0,37% | 4.043,00 |
| 29.05.2024 | 26,34 | 26,35 | 26,30 | 26,32 | -0,12% | 4.349,00 |
| 28.05.2024 | 26,50 | 26,60 | 26,09 | 26,35 | -0,30% | 3.839,00 |