22,910$
0,70%
Echtzeit-Aktienkurs Global Net Lease
Bid:
Ask:
Aktienkurse zur Global Net Lease Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 22,86 | 22,88 | 22,80 | 22,80 | 0,22% | 529,00 |
| 04.11.2024 | 22,93 | 22,93 | 22,70 | 22,75 | 0,66% | 8.734,00 |
| 01.11.2024 | 23,00 | 23,00 | 22,60 | 22,60 | -0,79% | 14.634,00 |
| 31.10.2024 | 23,10 | 23,10 | 22,60 | 22,78 | -1,39% | 14.714,00 |
| 30.10.2024 | 23,17 | 23,17 | 22,74 | 23,10 | -0,45% | 5.395,00 |
| 29.10.2024 | 23,58 | 23,58 | 23,17 | 23,21 | -1,96% | 7.278,00 |
| 28.10.2024 | 23,26 | 23,67 | 23,26 | 23,67 | 0,94% | 4.136,00 |
| 25.10.2024 | 23,34 | 23,45 | 23,30 | 23,45 | 0,26% | 2.071,00 |
| 24.10.2024 | 23,30 | 23,39 | 23,12 | 23,39 | 1,48% | 12.406,00 |
| 23.10.2024 | 23,35 | 23,35 | 23,05 | 23,05 | -1,28% | 13.193,00 |
| 22.10.2024 | 23,05 | 23,35 | 23,00 | 23,35 | 1,08% | 4.931,00 |
| 21.10.2024 | 23,33 | 23,33 | 23,07 | 23,10 | -0,43% | 14.956,00 |
| 18.10.2024 | 23,66 | 23,66 | 23,07 | 23,20 | -0,81% | 6.398,00 |
| 17.10.2024 | 23,38 | 23,72 | 23,30 | 23,39 | 0,17% | 7.830,00 |
| 16.10.2024 | 23,67 | 23,67 | 23,17 | 23,35 | 1,04% | 10.285,00 |
| 15.10.2024 | 23,14 | 23,40 | 23,11 | 23,11 | 0,17% | 24.996,00 |
| 14.10.2024 | 23,13 | 23,13 | 23,00 | 23,07 | 0,09% | 62.607,00 |
| 11.10.2024 | 23,17 | 23,17 | 22,86 | 23,05 | 0,96% | 11.631,00 |
| 10.10.2024 | 22,82 | 23,05 | 22,67 | 22,83 | 0,26% | 6.812,00 |
| 09.10.2024 | 22,76 | 22,77 | 22,64 | 22,77 | 0,75% | 10.705,00 |
| 08.10.2024 | 22,43 | 22,64 | 22,43 | 22,60 | -0,09% | 7.872,00 |
| 07.10.2024 | 22,60 | 22,85 | 22,33 | 22,62 | -1,35% | 16.535,00 |
| 04.10.2024 | 22,98 | 22,98 | 22,77 | 22,93 | -1,59% | 20.418,00 |
| 03.10.2024 | 23,11 | 23,30 | 23,07 | 23,30 | 0,87% | 35.374,00 |
| 02.10.2024 | 23,41 | 23,49 | 22,90 | 23,10 | -1,32% | 31.803,00 |
| 01.10.2024 | 22,92 | 23,42 | 22,92 | 23,41 | 2,00% | 10.595,00 |
| 30.09.2024 | 22,86 | 22,95 | 22,85 | 22,95 | 0,19% | 40.692,00 |
| 27.09.2024 | 22,95 | 22,95 | 22,78 | 22,91 | 0,03% | 9.559,00 |
| 26.09.2024 | 22,78 | 22,95 | 22,78 | 22,90 | 0,00% | 12.306,00 |
| 25.09.2024 | 22,88 | 22,92 | 22,84 | 22,90 | 0,22% | 6.464,00 |
| 24.09.2024 | 22,79 | 22,94 | 22,78 | 22,85 | 0,07% | 15.046,00 |
| 23.09.2024 | 22,90 | 22,98 | 22,82 | 22,84 | 0,07% | 18.516,00 |
| 20.09.2024 | 22,79 | 22,97 | 22,79 | 22,82 | 0,13% | 25.228,00 |
| 19.09.2024 | 22,59 | 22,82 | 22,59 | 22,79 | 0,97% | 247.431,00 |
| 18.09.2024 | 22,49 | 22,80 | 22,45 | 22,57 | -0,70% | 10.731,00 |
| 17.09.2024 | 22,45 | 22,73 | 22,12 | 22,73 | 1,25% | 35.167,00 |
| 16.09.2024 | 22,33 | 22,50 | 22,33 | 22,45 | 0,52% | 38.681,00 |
| 13.09.2024 | 22,23 | 22,39 | 22,22 | 22,33 | 0,06% | 9.532,00 |
| 12.09.2024 | 22,33 | 22,40 | 22,28 | 22,32 | 0,31% | 6.333,00 |
| 11.09.2024 | 22,30 | 22,35 | 22,23 | 22,25 | 0,00% | 6.052,00 |
| 10.09.2024 | 22,25 | 22,33 | 22,13 | 22,25 | 0,00% | 7.244,00 |
| 09.09.2024 | 22,20 | 22,28 | 22,15 | 22,25 | 0,00% | 10.741,00 |
| 06.09.2024 | 22,30 | 22,30 | 22,13 | 22,25 | 0,23% | 4.299,00 |
| 05.09.2024 | 22,41 | 22,41 | 22,20 | 22,20 | -0,22% | 17.569,00 |
| 04.09.2024 | 22,12 | 22,32 | 22,01 | 22,25 | 0,45% | 5.982,00 |
| 03.09.2024 | 22,23 | 22,23 | 22,01 | 22,15 | -0,32% | 6.125,00 |
| 30.08.2024 | 22,08 | 22,40 | 22,06 | 22,22 | 0,77% | 15.473,00 |
| 29.08.2024 | 21,95 | 22,05 | 21,95 | 22,05 | 0,46% | 8.710,00 |
| 28.08.2024 | 21,56 | 21,95 | 21,53 | 21,95 | -0,27% | 10.440,00 |
| 27.08.2024 | 21,88 | 22,05 | 20,85 | 22,01 | -0,18% | 12.378,00 |
| 26.08.2024 | 21,65 | 22,05 | 21,65 | 22,05 | 0,87% | 12.638,00 |
| 23.08.2024 | 22,03 | 22,05 | 21,69 | 21,86 | 0,09% | 3.386,00 |
| 22.08.2024 | 21,66 | 21,90 | 21,66 | 21,84 | 0,51% | 4.217,00 |
| 21.08.2024 | 21,70 | 21,81 | 21,70 | 21,73 | 0,37% | 3.165,00 |
| 20.08.2024 | 21,65 | 21,65 | 21,52 | 21,65 | 0,00% | 23.629,00 |
| 19.08.2024 | 21,91 | 21,91 | 21,35 | 21,65 | -1,81% | 27.089,00 |
| 16.08.2024 | 22,05 | 22,22 | 21,92 | 22,05 | -0,18% | 15.919,00 |
| 15.08.2024 | 21,94 | 22,13 | 21,90 | 22,09 | 0,87% | 16.181,00 |
| 14.08.2024 | 21,71 | 21,96 | 21,71 | 21,90 | -0,41% | 17.768,00 |
| 13.08.2024 | 21,82 | 21,99 | 21,75 | 21,99 | 1,57% | 8.289,00 |
| 12.08.2024 | 21,65 | 21,74 | 21,45 | 21,65 | 0,19% | 5.025,00 |
| 09.08.2024 | 21,51 | 21,75 | 21,26 | 21,61 | -0,64% | 4.553,00 |
| 08.08.2024 | 21,25 | 21,75 | 21,25 | 21,75 | 2,35% | 9.152,00 |
| 07.08.2024 | 21,15 | 21,45 | 21,04 | 21,25 | -0,19% | 4.932,00 |
| 06.08.2024 | 21,00 | 21,39 | 20,97 | 21,29 | 1,38% | 3.187,00 |
| 05.08.2024 | 21,03 | 21,27 | 20,84 | 21,00 | -1,04% | 29.698,00 |
| 02.08.2024 | 21,15 | 21,34 | 21,15 | 21,22 | -0,14% | 7.982,00 |
| 01.08.2024 | 21,30 | 21,43 | 21,25 | 21,25 | -1,07% | 11.249,00 |
| 31.07.2024 | 21,32 | 21,48 | 21,19 | 21,48 | 1,37% | 12.763,00 |
| 30.07.2024 | 21,34 | 21,34 | 21,03 | 21,19 | 0,16% | 5.286,00 |
| 29.07.2024 | 21,30 | 21,30 | 21,11 | 21,16 | -0,44% | 3.245,00 |
| 26.07.2024 | 21,05 | 21,25 | 21,05 | 21,25 | 0,95% | 1.818,00 |
| 25.07.2024 | 21,15 | 21,25 | 21,05 | 21,05 | -0,14% | 3.251,00 |
| 24.07.2024 | 21,48 | 21,48 | 21,05 | 21,08 | -1,15% | 4.445,00 |
| 23.07.2024 | 21,20 | 21,36 | 21,17 | 21,33 | 0,88% | 9.488,00 |
| 22.07.2024 | 21,03 | 21,18 | 20,89 | 21,14 | 1,15% | 12.862,00 |
| 19.07.2024 | 20,70 | 20,90 | 20,70 | 20,90 | 0,97% | 883,00 |
| 18.07.2024 | 20,87 | 20,89 | 20,70 | 20,70 | -0,91% | 3.749,00 |
| 17.07.2024 | 20,70 | 20,89 | 20,70 | 20,89 | 0,05% | 2.510,00 |
| 16.07.2024 | 20,96 | 21,06 | 20,83 | 20,88 | 0,26% | 3.978,00 |
| 15.07.2024 | 20,73 | 20,83 | 20,60 | 20,83 | 1,04% | 12.599,00 |
| 12.07.2024 | 20,66 | 20,82 | 20,43 | 20,61 | 0,88% | 9.260,00 |
| 11.07.2024 | 20,30 | 20,50 | 20,30 | 20,43 | 0,74% | 5.001,00 |
| 10.07.2024 | 19,98 | 20,28 | 19,70 | 20,28 | 1,71% | 44.224,00 |
| 09.07.2024 | 20,64 | 20,64 | 19,56 | 19,94 | -3,02% | 15.166,00 |
| 08.07.2024 | 20,78 | 20,90 | 20,54 | 20,56 | -0,96% | 7.225,00 |
| 05.07.2024 | 20,96 | 21,42 | 20,76 | 20,76 | -2,03% | 7.658,00 |
| 03.07.2024 | 21,08 | 21,31 | 20,97 | 21,19 | 0,96% | 7.101,00 |
| 02.07.2024 | 20,95 | 21,07 | 20,88 | 20,99 | 0,18% | 4.794,00 |
| 01.07.2024 | 20,99 | 20,99 | 20,71 | 20,95 | 0,72% | 11.775,00 |
| 28.06.2024 | 20,95 | 21,03 | 20,75 | 20,80 | 0,19% | 5.242,00 |
| 27.06.2024 | 20,46 | 20,95 | 20,46 | 20,76 | 0,54% | 6.571,00 |
| 26.06.2024 | 20,61 | 20,75 | 20,51 | 20,65 | -0,72% | 11.566,00 |
| 25.06.2024 | 20,78 | 20,83 | 20,63 | 20,80 | 0,80% | 5.041,00 |
| 24.06.2024 | 20,56 | 20,75 | 20,50 | 20,64 | 0,56% | 4.452,00 |
| 21.06.2024 | 20,84 | 20,84 | 20,51 | 20,52 | -0,19% | 1.873,00 |
| 20.06.2024 | 20,47 | 20,56 | 20,47 | 20,56 | 0,10% | 8.463,00 |
| 18.06.2024 | 20,45 | 20,54 | 20,45 | 20,54 | 0,44% | 1.866,00 |
| 17.06.2024 | 20,50 | 20,57 | 20,44 | 20,45 | 0,05% | 7.345,00 |
| 14.06.2024 | 20,58 | 20,68 | 20,35 | 20,44 | -0,68% | 4.120,00 |