26,810$
0,07%
Echtzeit-Aktienkurs Global Ship Lease
Bid:
Ask:
Aktienkurse zur Global Ship Lease Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 26,78 | 26,82 | 26,72 | 26,79 | 0,26% | 6.431,00 |
| 04.09.2026 | 26,75 | 26,82 | 26,72 | 26,72 | -0,07% | 6.073,00 |
| 03.09.2026 | 26,68 | 26,74 | 26,68 | 26,74 | 0,22% | 2.390,00 |
| 02.09.2026 | 26,64 | 26,68 | 26,57 | 26,68 | -0,08% | 3.635,00 |
| 01.09.2026 | 26,80 | 26,81 | 26,52 | 26,70 | -0,37% | 11.496,00 |
| 31.08.2026 | 26,68 | 26,80 | 26,50 | 26,80 | 0,48% | 19.197,00 |
| 28.08.2026 | 26,72 | 26,84 | 26,65 | 26,67 | -0,56% | 14.838,00 |
| 27.08.2026 | 26,98 | 26,98 | 26,70 | 26,82 | -0,46% | 9.433,00 |
| 26.08.2026 | 26,93 | 26,95 | 26,75 | 26,95 | 0,54% | 2.185,00 |
| 25.08.2026 | 26,70 | 26,89 | 26,70 | 26,80 | 0,39% | 6.763,00 |
| 24.08.2026 | 26,81 | 26,81 | 26,66 | 26,70 | -0,22% | 3.677,00 |
| 21.08.2026 | 26,78 | 26,78 | 26,73 | 26,76 | 0,05% | 3.753,00 |
| 20.08.2026 | 26,87 | 26,87 | 26,74 | 26,74 | -0,44% | 3.294,00 |
| 19.08.2026 | 26,72 | 26,86 | 26,70 | 26,86 | 0,60% | 11.185,00 |
| 18.08.2026 | 26,80 | 26,85 | 26,70 | 26,70 | -0,11% | 9.153,00 |
| 17.08.2026 | 26,84 | 26,90 | 26,73 | 26,73 | -0,19% | 3.158,00 |
| 14.08.2026 | 26,76 | 27,08 | 26,76 | 26,78 | 0,15% | 3.090,00 |
| 13.08.2026 | 26,90 | 27,09 | 26,71 | 26,74 | -0,78% | 15.890,00 |
| 12.08.2026 | 26,98 | 27,04 | 26,89 | 26,95 | 0,26% | 2.352,00 |
| 11.08.2026 | 26,96 | 26,96 | 26,76 | 26,88 | 0,11% | 11.423,00 |
| 10.08.2026 | 26,92 | 27,03 | 26,84 | 26,85 | -0,67% | 5.147,00 |
| 07.08.2026 | 27,02 | 27,18 | 26,92 | 27,03 | 0,48% | 7.145,00 |
| 06.08.2026 | 26,90 | 27,02 | 26,85 | 26,90 | 0,00% | 2.973,00 |
| 05.08.2026 | 27,17 | 27,17 | 26,75 | 26,90 | -1,10% | 4.815,00 |
| 04.08.2026 | 27,08 | 27,30 | 26,96 | 27,20 | 0,29% | 4.379,00 |
| 03.08.2026 | 27,30 | 27,30 | 26,85 | 27,12 | -0,18% | 3.948,00 |
| 31.07.2026 | 26,91 | 27,17 | 26,90 | 27,17 | 0,97% | 13.234,00 |
| 30.07.2026 | 26,98 | 27,07 | 26,90 | 26,91 | -0,26% | 5.159,00 |
| 29.07.2026 | 26,93 | 27,16 | 26,88 | 26,98 | 0,19% | 4.776,00 |
| 28.07.2026 | 27,00 | 27,39 | 26,87 | 26,93 | -0,44% | 3.423,00 |
| 27.07.2026 | 27,21 | 27,29 | 26,89 | 27,05 | -0,59% | 10.955,00 |
| 24.07.2026 | 27,28 | 27,39 | 26,84 | 27,21 | 0,29% | 4.357,00 |
| 23.07.2026 | 27,28 | 27,28 | 27,10 | 27,13 | -0,37% | 6.867,00 |
| 22.07.2026 | 27,30 | 27,31 | 27,20 | 27,23 | -0,30% | 9.256,00 |
| 21.07.2026 | 27,11 | 27,37 | 27,11 | 27,31 | 0,39% | 2.833,00 |
| 20.07.2026 | 27,25 | 27,40 | 27,10 | 27,21 | -0,13% | 10.046,00 |
| 17.07.2026 | 26,80 | 27,24 | 26,77 | 27,24 | 0,52% | 625,00 |
| 16.07.2026 | 26,99 | 27,25 | 26,99 | 27,10 | 0,18% | 1.936,00 |
| 15.07.2026 | 27,06 | 27,25 | 27,03 | 27,05 | -0,73% | 2.912,00 |
| 14.07.2026 | 27,14 | 27,25 | 26,85 | 27,25 | 0,04% | 8.678,00 |
| 13.07.2026 | 27,10 | 27,24 | 26,71 | 27,24 | 0,07% | 4.929,00 |
| 10.07.2026 | 26,94 | 27,22 | 26,93 | 27,22 | 1,42% | 3.076,00 |
| 09.07.2026 | 26,95 | 26,98 | 26,72 | 26,84 | 0,07% | 7.987,00 |
| 08.07.2026 | 26,73 | 26,99 | 26,70 | 26,82 | -0,19% | 12.035,00 |
| 07.07.2026 | 26,83 | 26,90 | 26,75 | 26,87 | 0,39% | 4.826,00 |
| 06.07.2026 | 26,78 | 26,83 | 26,65 | 26,77 | 0,36% | 5.108,00 |
| 02.07.2026 | 26,86 | 26,86 | 26,65 | 26,67 | -0,28% | 5.990,00 |
| 01.07.2026 | 26,87 | 27,10 | 26,65 | 26,75 | 0,36% | 7.556,00 |
| 30.06.2026 | 26,65 | 26,92 | 26,65 | 26,65 | 0,00% | 30.831,00 |
| 29.06.2026 | 26,87 | 26,92 | 26,65 | 26,65 | -0,76% | 4.021,00 |
| 26.06.2026 | 27,08 | 27,08 | 26,65 | 26,85 | 0,77% | 8.557,00 |
| 25.06.2026 | 27,18 | 27,50 | 26,65 | 26,65 | -1,59% | 3.468,00 |
| 24.06.2026 | 27,18 | 27,18 | 27,02 | 27,08 | -1,20% | 4.297,00 |
| 23.06.2026 | 27,47 | 27,48 | 27,40 | 27,41 | -0,22% | 4.229,00 |
| 22.06.2026 | 27,36 | 27,47 | 27,36 | 27,47 | 0,13% | 5.859,00 |
| 18.06.2026 | 27,31 | 27,46 | 27,31 | 27,44 | 0,49% | 1.772,00 |
| 17.06.2026 | 27,11 | 27,50 | 27,10 | 27,30 | 0,28% | 12.262,00 |
| 16.06.2026 | 27,26 | 27,38 | 27,16 | 27,23 | 0,28% | 4.244,00 |
| 15.06.2026 | 27,28 | 27,28 | 27,00 | 27,15 | 0,10% | 4.114,00 |
| 12.06.2026 | 26,95 | 27,30 | 26,95 | 27,12 | 0,66% | 1.844,00 |
| 11.06.2026 | 27,10 | 27,10 | 26,95 | 26,95 | 0,06% | 1.502,00 |
| 10.06.2026 | 27,05 | 27,05 | 26,90 | 26,93 | -0,44% | 10.361,00 |
| 09.06.2026 | 26,66 | 27,05 | 26,66 | 27,05 | 0,74% | 3.092,00 |
| 08.06.2026 | 27,23 | 27,23 | 26,85 | 26,85 | -0,15% | 1.443,00 |
| 05.06.2026 | 26,65 | 26,89 | 26,65 | 26,89 | 0,86% | 2.019,00 |
| 04.06.2026 | 26,65 | 26,76 | 26,65 | 26,66 | 1,29% | 12.480,00 |
| 03.06.2026 | 26,75 | 26,75 | 26,32 | 26,32 | -1,50% | 11.457,00 |
| 02.06.2026 | 26,73 | 26,84 | 26,68 | 26,72 | 0,07% | 2.189,00 |
| 01.06.2026 | 26,95 | 26,95 | 26,66 | 26,70 | -1,04% | 13.092,00 |
| 29.05.2026 | 26,85 | 26,98 | 26,85 | 26,98 | -0,07% | 3.299,00 |
| 28.05.2026 | 27,17 | 27,17 | 27,00 | 27,00 | -0,31% | 3.484,00 |
| 27.05.2026 | 27,10 | 27,19 | 27,00 | 27,09 | -0,06% | 3.542,00 |
| 26.05.2026 | 27,02 | 27,12 | 27,00 | 27,10 | -0,15% | 7.794,00 |
| 22.05.2026 | 27,01 | 27,22 | 26,95 | 27,14 | -0,10% | 12.416,00 |
| 21.05.2026 | 26,98 | 27,49 | 26,98 | 27,17 | 0,96% | 7.870,00 |
| 20.05.2026 | 27,00 | 27,06 | 26,90 | 26,91 | -0,54% | 5.443,00 |
| 19.05.2026 | 27,05 | 27,38 | 27,01 | 27,06 | -0,77% | 8.408,00 |
| 18.05.2026 | 27,03 | 27,26 | 26,93 | 27,26 | 1,02% | 1.921,00 |
| 15.05.2026 | 27,03 | 27,20 | 26,99 | 26,99 | 0,19% | 3.306,00 |
| 14.05.2026 | 26,91 | 27,15 | 26,90 | 26,94 | -0,14% | 2.459,00 |
| 13.05.2026 | 27,34 | 27,36 | 26,90 | 26,98 | -1,00% | 1.151,00 |
| 12.05.2026 | 27,36 | 27,36 | 26,90 | 27,25 | 0,02% | 7.804,00 |
| 11.05.2026 | 26,99 | 27,38 | 26,87 | 27,25 | 0,87% | 3.805,00 |
| 08.05.2026 | 26,82 | 27,01 | 26,82 | 27,01 | 0,32% | 2.171,00 |
| 07.05.2026 | 26,97 | 27,06 | 26,93 | 26,93 | 0,32% | 3.764,00 |
| 06.05.2026 | 26,76 | 27,05 | 26,76 | 26,84 | 0,15% | 3.146,00 |
| 05.05.2026 | 26,82 | 27,00 | 26,70 | 26,80 | 0,37% | 3.357,00 |
| 04.05.2026 | 26,95 | 27,08 | 26,70 | 26,70 | -0,34% | 6.420,00 |
| 01.05.2026 | 26,84 | 26,96 | 26,72 | 26,79 | 0,15% | 8.681,00 |
| 30.04.2026 | 26,72 | 26,83 | 26,72 | 26,75 | -0,07% | 4.903,00 |
| 29.04.2026 | 26,79 | 26,80 | 26,65 | 26,77 | -0,37% | 6.665,00 |
| 28.04.2026 | 26,95 | 27,11 | 26,80 | 26,87 | -0,96% | 5.861,00 |
| 27.04.2026 | 27,05 | 27,15 | 26,76 | 27,13 | 0,37% | 7.579,00 |
| 24.04.2026 | 27,16 | 27,30 | 27,00 | 27,03 | -1,64% | 6.569,00 |
| 23.04.2026 | 27,39 | 27,49 | 27,07 | 27,48 | 0,66% | 4.099,00 |
| 22.04.2026 | 27,35 | 27,35 | 27,25 | 27,30 | 0,00% | 2.183,00 |
| 21.04.2026 | 27,40 | 27,45 | 27,28 | 27,30 | -0,31% | 4.794,00 |
| 20.04.2026 | 27,23 | 27,42 | 27,23 | 27,39 | 0,57% | 3.575,00 |
| 17.04.2026 | 27,05 | 27,43 | 27,05 | 27,23 | 0,80% | 8.332,00 |
| 16.04.2026 | 26,83 | 27,02 | 26,83 | 27,02 | 0,20% | 1.898,00 |