26,875$
0,21%
Echtzeit-Aktienkurs Global Ship Lease
Bid:
Ask:
Aktienkurse zur Global Ship Lease Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2026 | 27,02 | 27,20 | 26,82 | 26,96 | 0,52% | 3.332,00 |
| 14.04.2026 | 26,80 | 27,14 | 26,79 | 26,82 | 0,07% | 4.693,00 |
| 13.04.2026 | 26,96 | 26,96 | 26,79 | 26,80 | -0,48% | 3.202,00 |
| 10.04.2026 | 26,90 | 27,02 | 26,90 | 26,93 | 0,04% | 2.123,00 |
| 09.04.2026 | 26,90 | 27,08 | 26,90 | 26,92 | -0,33% | 2.766,00 |
| 08.04.2026 | 26,86 | 27,15 | 26,86 | 27,01 | 0,86% | 8.424,00 |
| 07.04.2026 | 26,80 | 26,90 | 26,70 | 26,78 | -0,41% | 5.742,00 |
| 06.04.2026 | 26,74 | 27,00 | 26,74 | 26,89 | 0,41% | 8.805,00 |
| 02.04.2026 | 26,85 | 27,17 | 26,66 | 26,78 | 0,11% | 17.432,00 |
| 01.04.2026 | 26,60 | 27,15 | 26,60 | 26,75 | 0,94% | 5.955,00 |
| 31.03.2026 | 27,88 | 27,88 | 26,50 | 26,50 | -2,66% | 20.673,00 |
| 30.03.2026 | 27,17 | 27,44 | 27,00 | 27,22 | 0,27% | 9.137,00 |
| 27.03.2026 | 27,21 | 27,37 | 27,00 | 27,15 | -0,71% | 9.463,00 |
| 26.03.2026 | 27,00 | 27,60 | 26,95 | 27,34 | 1,28% | 14.530,00 |
| 25.03.2026 | 27,25 | 27,49 | 27,00 | 27,00 | -2,24% | 4.346,00 |
| 24.03.2026 | 27,63 | 27,75 | 27,60 | 27,62 | 0,11% | 3.216,00 |
| 23.03.2026 | 27,49 | 27,70 | 27,41 | 27,59 | 0,33% | 8.668,00 |
| 20.03.2026 | 27,21 | 27,58 | 27,11 | 27,50 | 1,27% | 23.041,00 |
| 19.03.2026 | 27,09 | 27,43 | 27,09 | 27,16 | 0,24% | 13.005,00 |
| 18.03.2026 | 27,09 | 27,09 | 26,96 | 27,09 | -0,07% | 2.216,00 |
| 17.03.2026 | 26,96 | 27,15 | 26,95 | 27,11 | 0,71% | 3.283,00 |
| 16.03.2026 | 26,96 | 27,08 | 26,82 | 26,92 | 1,01% | 6.798,00 |
| 13.03.2026 | 27,14 | 27,19 | 26,59 | 26,65 | -1,73% | 15.440,00 |
| 12.03.2026 | 26,92 | 27,13 | 26,85 | 27,12 | 0,78% | 7.221,00 |
| 11.03.2026 | 27,19 | 27,20 | 26,87 | 26,91 | -0,85% | 5.092,00 |
| 10.03.2026 | 27,00 | 27,17 | 27,00 | 27,14 | 0,67% | 5,00 |
| 09.03.2026 | 26,96 | 27,14 | 26,90 | 26,96 | 0,22% | 5,00 |
| 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 |