27,705$
2,99%
Echtzeit-Aktienkurs Global Ship Lease
Bid:
Ask:
Aktienkurse zur Global Ship Lease Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 26,99 | 26,99 | 26,99 | 26,99 | 0,33% | 3.800,00 |
| 06.03.2026 | 26,80 | 27,00 | 26,80 | 26,90 | 0,02% | 5,00 |
| 05.03.2026 | 27,00 | 27,03 | 26,75 | 26,90 | -0,39% | 5,00 |
| 04.03.2026 | 27,14 | 27,16 | 27,00 | 27,00 | -0,59% | 5,00 |
| 03.03.2026 | 26,87 | 27,16 | 26,75 | 27,16 | 0,67% | 5,00 |
| 02.03.2026 | 27,07 | 27,16 | 26,81 | 26,98 | -0,26% | 5,00 |
| 27.02.2026 | 27,24 | 27,24 | 26,90 | 27,05 | -0,44% | 5,00 |
| 26.02.2026 | 27,20 | 27,24 | 27,12 | 27,17 | -0,07% | 3.161,00 |
| 25.02.2026 | 26,86 | 27,19 | 26,86 | 27,19 | 1,27% | 5.771,00 |
| 24.02.2026 | 27,04 | 27,04 | 26,85 | 26,85 | -0,74% | 5.422,00 |
| 23.02.2026 | 27,01 | 27,11 | 26,87 | 27,05 | -0,40% | 14.438,00 |
| 20.02.2026 | 26,96 | 27,16 | 26,86 | 27,16 | 0,55% | 4.060,00 |
| 19.02.2026 | 27,00 | 27,25 | 27,00 | 27,01 | -0,66% | 4.377,00 |
| 18.02.2026 | 27,16 | 27,20 | 27,03 | 27,19 | 0,37% | 4.179,00 |
| 17.02.2026 | 26,95 | 27,09 | 26,88 | 27,09 | 0,26% | 5.110,00 |
| 13.02.2026 | 26,90 | 27,02 | 26,90 | 27,02 | 0,22% | 3.154,00 |
| 12.02.2026 | 27,10 | 27,10 | 26,96 | 26,96 | -0,88% | 5.677,00 |
| 11.02.2026 | 26,98 | 27,23 | 26,97 | 27,20 | 0,89% | 5.401,00 |
| 10.02.2026 | 26,92 | 26,97 | 26,77 | 26,96 | 0,71% | 6.399,00 |
| 09.02.2026 | 26,75 | 26,97 | 26,67 | 26,77 | 0,23% | 7.598,00 |
| 06.02.2026 | 26,92 | 26,97 | 26,71 | 26,71 | -0,82% | 7.327,00 |
| 05.02.2026 | 26,88 | 26,97 | 26,48 | 26,93 | 0,28% | 10.322,00 |
| 04.02.2026 | 26,74 | 26,95 | 26,52 | 26,86 | 0,02% | 3.867,00 |
| 03.02.2026 | 26,85 | 26,85 | 26,70 | 26,85 | 0,26% | 3.750,00 |
| 02.02.2026 | 26,62 | 26,84 | 26,62 | 26,78 | 0,22% | 7.168,00 |
| 30.01.2026 | 26,56 | 26,72 | 26,45 | 26,72 | 0,62% | 8.966,00 |
| 29.01.2026 | 26,67 | 26,72 | 26,50 | 26,56 | -0,47% | 9.852,00 |
| 28.01.2026 | 26,56 | 26,70 | 26,51 | 26,68 | 0,30% | 6.031,00 |
| 27.01.2026 | 26,69 | 26,69 | 26,51 | 26,60 | -0,45% | 6.817,00 |
| 26.01.2026 | 26,61 | 26,72 | 26,50 | 26,72 | 0,38% | 2.895,00 |
| 23.01.2026 | 26,56 | 26,70 | 26,50 | 26,62 | 0,19% | 2.602,00 |
| 22.01.2026 | 26,69 | 26,75 | 26,51 | 26,57 | 0,04% | 5.991,00 |
| 21.01.2026 | 26,56 | 26,79 | 26,51 | 26,56 | 0,06% | 10.981,00 |
| 20.01.2026 | 26,54 | 26,69 | 26,45 | 26,55 | -0,88% | 5.146,00 |
| 16.01.2026 | 26,73 | 26,88 | 26,57 | 26,78 | 0,11% | 7.881,00 |
| 15.01.2026 | 26,61 | 26,75 | 26,60 | 26,75 | 0,34% | 2.325,00 |
| 14.01.2026 | 26,74 | 26,76 | 26,57 | 26,66 | -0,45% | 4.690,00 |
| 13.01.2026 | 26,63 | 26,79 | 26,57 | 26,78 | 0,60% | 5.566,00 |
| 12.01.2026 | 26,37 | 26,63 | 26,37 | 26,62 | 1,10% | 9.774,00 |
| 09.01.2026 | 26,28 | 26,40 | 26,28 | 26,33 | 0,16% | 3.510,00 |
| 08.01.2026 | 26,23 | 26,32 | 26,23 | 26,29 | 0,23% | 1.440,00 |
| 07.01.2026 | 26,23 | 26,24 | 26,09 | 26,23 | 0,02% | 10.016,00 |
| 06.01.2026 | 26,22 | 26,35 | 26,21 | 26,23 | -0,21% | 6.468,00 |
| 05.01.2026 | 26,25 | 26,39 | 26,21 | 26,28 | 0,27% | 6.586,00 |