23,100$
-2,90%
Echtzeit-Aktienkurs Global Ship Lease
Bid:
Ask:
Aktienkurse zur Global Ship Lease Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 23,75 | 23,79 | 23,01 | 23,11 | -2,86% | 522.750,00 |
| 05.09.2024 | 24,22 | 24,26 | 23,58 | 23,79 | -0,42% | 314.060,00 |
| 04.09.2024 | 23,93 | 24,35 | 23,83 | 23,89 | -0,50% | 362.193,00 |
| 03.09.2024 | 24,98 | 24,98 | 23,66 | 24,01 | -4,27% | 498.801,00 |
| 30.08.2024 | 24,98 | 25,11 | 24,76 | 25,08 | 0,48% | 216.466,00 |
| 29.08.2024 | 25,23 | 25,23 | 24,72 | 24,96 | -0,40% | 297.198,00 |
| 28.08.2024 | 25,25 | 25,25 | 24,91 | 25,06 | -1,22% | 228.441,00 |
| 27.08.2024 | 25,30 | 25,41 | 24,84 | 25,37 | -0,08% | 332.738,00 |
| 26.08.2024 | 25,19 | 25,54 | 25,14 | 25,39 | 1,03% | 335.747,00 |
| 23.08.2024 | 25,55 | 25,76 | 24,96 | 25,13 | -3,01% | 475.438,00 |
| 22.08.2024 | 26,18 | 26,30 | 25,85 | 25,91 | -0,99% | 341.784,00 |
| 21.08.2024 | 26,61 | 26,67 | 26,17 | 26,17 | -0,87% | 264.619,00 |
| 20.08.2024 | 27,19 | 27,19 | 26,31 | 26,40 | -3,08% | 407.238,00 |
| 19.08.2024 | 26,45 | 27,48 | 26,37 | 27,24 | 1,26% | 711.525,00 |
| 16.08.2024 | 26,99 | 27,10 | 26,58 | 26,90 | -0,22% | 481.712,00 |
| 15.08.2024 | 27,20 | 27,34 | 26,95 | 26,96 | -0,30% | 249.437,00 |
| 14.08.2024 | 27,20 | 27,38 | 26,79 | 27,04 | -0,07% | 339.130,00 |
| 13.08.2024 | 27,05 | 27,09 | 26,72 | 27,06 | 0,11% | 247.689,00 |
| 12.08.2024 | 26,94 | 27,12 | 26,75 | 27,03 | 1,35% | 253.358,00 |
| 09.08.2024 | 27,25 | 27,30 | 26,52 | 26,67 | -2,02% | 412.875,00 |
| 08.08.2024 | 26,97 | 27,23 | 26,73 | 27,22 | 1,49% | 380.752,00 |
| 07.08.2024 | 26,96 | 26,97 | 26,34 | 26,82 | 0,71% | 444.399,00 |
| 06.08.2024 | 25,13 | 26,82 | 25,05 | 26,63 | 6,39% | 593.867,00 |
| 05.08.2024 | 24,30 | 25,40 | 23,35 | 25,03 | 0,85% | 686.123,00 |
| 02.08.2024 | 25,02 | 25,23 | 24,42 | 24,82 | -1,70% | 620.889,00 |
| 01.08.2024 | 26,28 | 26,35 | 25,05 | 25,25 | -4,43% | 557.417,00 |
| 31.07.2024 | 26,00 | 26,44 | 26,00 | 26,42 | 2,13% | 434.338,00 |
| 30.07.2024 | 25,77 | 26,02 | 25,65 | 25,87 | 0,00% | 517.067,00 |
| 29.07.2024 | 25,88 | 26,20 | 25,59 | 25,87 | 1,61% | 497.844,00 |
| 26.07.2024 | 25,47 | 25,53 | 25,04 | 25,46 | 1,31% | 682.747,00 |
| 25.07.2024 | 24,94 | 25,38 | 24,54 | 25,13 | 1,33% | 628.522,00 |
| 24.07.2024 | 25,16 | 25,24 | 24,80 | 24,80 | -1,90% | 365.056,00 |
| 23.07.2024 | 25,10 | 25,30 | 24,95 | 25,28 | -0,08% | 366.415,00 |
| 22.07.2024 | 24,78 | 25,49 | 24,77 | 25,30 | 2,14% | 314.593,00 |
| 19.07.2024 | 25,08 | 25,08 | 24,53 | 24,77 | -1,00% | 400.971,00 |
| 18.07.2024 | 25,94 | 25,94 | 24,85 | 25,02 | -2,95% | 518.494,00 |
| 17.07.2024 | 26,07 | 26,08 | 25,68 | 25,78 | -1,07% | 325.018,00 |
| 16.07.2024 | 26,05 | 26,25 | 25,90 | 26,06 | 0,00% | 384.789,00 |
| 15.07.2024 | 25,87 | 26,38 | 25,87 | 26,06 | 1,01% | 407.948,00 |
| 12.07.2024 | 26,80 | 27,03 | 25,80 | 25,80 | -3,33% | 621.484,00 |
| 11.07.2024 | 26,68 | 26,92 | 26,51 | 26,69 | -0,07% | 326.049,00 |
| 10.07.2024 | 26,80 | 26,94 | 26,61 | 26,71 | -0,22% | 422.355,00 |
| 09.07.2024 | 27,15 | 27,24 | 26,75 | 26,77 | -1,40% | 462.175,00 |
| 08.07.2024 | 27,76 | 27,80 | 27,13 | 27,15 | -2,69% | 536.942,00 |
| 05.07.2024 | 29,00 | 29,10 | 27,54 | 27,90 | -4,62% | 574.365,00 |
| 03.07.2024 | 29,08 | 29,45 | 29,08 | 29,25 | 1,00% | 175.023,00 |
| 02.07.2024 | 28,79 | 29,04 | 28,64 | 28,96 | 0,52% | 287.026,00 |
| 01.07.2024 | 28,65 | 28,87 | 28,38 | 28,81 | 0,07% | 391.831,00 |
| 28.06.2024 | 29,03 | 29,11 | 28,57 | 28,79 | -0,21% | 422.383,00 |
| 27.06.2024 | 29,35 | 29,63 | 28,38 | 28,85 | -1,87% | 536.056,00 |
| 26.06.2024 | 30,06 | 30,19 | 29,40 | 29,40 | -2,39% | 400.440,00 |
| 25.06.2024 | 30,05 | 30,19 | 29,75 | 30,12 | 0,23% | 551.308,00 |
| 24.06.2024 | 29,24 | 30,06 | 29,24 | 30,05 | 2,77% | 686.655,00 |
| 21.06.2024 | 29,20 | 29,42 | 29,00 | 29,24 | 0,14% | 492.795,00 |
| 20.06.2024 | 28,50 | 29,64 | 28,50 | 29,20 | 2,53% | 836.725,00 |
| 18.06.2024 | 28,28 | 28,69 | 28,22 | 28,48 | 0,92% | 384.079,00 |
| 17.06.2024 | 27,99 | 28,28 | 27,44 | 28,22 | 0,53% | 615.868,00 |
| 14.06.2024 | 28,37 | 28,47 | 27,87 | 28,07 | -2,06% | 469.264,00 |
| 13.06.2024 | 28,85 | 28,89 | 28,17 | 28,66 | -1,00% | 341.492,00 |
| 12.06.2024 | 28,88 | 29,22 | 28,77 | 28,95 | 0,70% | 435.520,00 |
| 11.06.2024 | 28,30 | 28,76 | 27,81 | 28,75 | -1,61% | 678.358,00 |
| 10.06.2024 | 29,05 | 29,40 | 28,87 | 29,22 | 0,55% | 423.111,00 |
| 07.06.2024 | 29,42 | 29,42 | 28,95 | 29,06 | -1,26% | 423.695,00 |
| 06.06.2024 | 29,76 | 29,84 | 29,35 | 29,43 | -1,80% | 413.520,00 |
| 05.06.2024 | 28,76 | 30,07 | 28,71 | 29,97 | 4,61% | 632.162,00 |
| 04.06.2024 | 29,56 | 29,65 | 28,54 | 28,65 | -3,86% | 907.469,00 |
| 03.06.2024 | 30,08 | 30,32 | 29,65 | 29,80 | -0,37% | 776.293,00 |
| 31.05.2024 | 29,23 | 30,00 | 29,20 | 29,91 | 2,71% | 1.098.616,00 |
| 30.05.2024 | 29,10 | 29,22 | 28,37 | 29,12 | -0,17% | 893.910,00 |
| 29.05.2024 | 28,85 | 29,30 | 28,74 | 29,17 | 0,76% | 850.037,00 |
| 28.05.2024 | 28,64 | 28,95 | 28,41 | 28,95 | 1,08% | 693.313,00 |
| 24.05.2024 | 27,90 | 28,70 | 27,81 | 28,64 | 3,21% | 1.070.197,00 |
| 23.05.2024 | 27,10 | 28,00 | 27,08 | 27,75 | 0,25% | 1.057.072,00 |
| 22.05.2024 | 27,18 | 27,74 | 27,10 | 27,68 | 1,50% | 1.223.305,00 |
| 21.05.2024 | 26,99 | 27,34 | 26,87 | 27,27 | 0,59% | 749.237,00 |
| 20.05.2024 | 26,79 | 27,22 | 26,71 | 27,11 | 1,19% | 1.004.974,00 |
| 17.05.2024 | 26,53 | 26,96 | 26,35 | 26,79 | 1,67% | 877.245,00 |
| 16.05.2024 | 25,55 | 26,63 | 24,74 | 26,35 | 5,99% | 1.235.752,00 |
| 15.05.2024 | 24,96 | 25,05 | 24,60 | 24,86 | -0,48% | 662.124,00 |
| 14.05.2024 | 24,25 | 25,17 | 24,21 | 24,98 | 3,27% | 963.878,00 |
| 13.05.2024 | 24,19 | 24,40 | 24,15 | 24,19 | 0,04% | 456.814,00 |
| 10.05.2024 | 23,98 | 24,42 | 23,84 | 24,18 | 1,21% | 767.109,00 |
| 09.05.2024 | 23,64 | 23,95 | 23,64 | 23,89 | 1,06% | 484.898,00 |
| 08.05.2024 | 23,33 | 23,70 | 23,30 | 23,64 | 1,33% | 402.869,00 |
| 07.05.2024 | 23,36 | 23,45 | 23,28 | 23,33 | -0,13% | 302.488,00 |
| 06.05.2024 | 23,22 | 23,60 | 23,16 | 23,36 | 0,95% | 390.705,00 |
| 03.05.2024 | 23,21 | 23,29 | 23,00 | 23,14 | -0,09% | 512.620,00 |
| 02.05.2024 | 23,00 | 23,26 | 22,88 | 23,16 | 1,36% | 397.309,00 |
| 01.05.2024 | 22,62 | 22,96 | 22,33 | 22,85 | 0,40% | 401.749,00 |
| 30.04.2024 | 22,86 | 22,93 | 22,51 | 22,76 | -1,00% | 341.111,00 |
| 29.04.2024 | 22,79 | 23,06 | 22,66 | 22,99 | 0,79% | 422.156,00 |
| 26.04.2024 | 22,53 | 22,97 | 22,52 | 22,81 | 1,51% | 1.187.148,00 |
| 25.04.2024 | 22,25 | 22,54 | 22,06 | 22,47 | 0,36% | 309.353,00 |
| 24.04.2024 | 22,45 | 22,65 | 22,33 | 22,39 | 0,31% | 396.333,00 |
| 23.04.2024 | 21,96 | 22,60 | 21,95 | 22,32 | 1,87% | 641.364,00 |
| 22.04.2024 | 21,32 | 21,95 | 21,28 | 21,91 | 2,67% | 756.896,00 |
| 19.04.2024 | 21,12 | 21,41 | 21,12 | 21,34 | 0,66% | 625.903,00 |
| 18.04.2024 | 21,30 | 21,44 | 21,13 | 21,20 | -0,14% | 309.061,00 |
| 17.04.2024 | 21,55 | 21,69 | 21,22 | 21,23 | -1,07% | 329.250,00 |
| 16.04.2024 | 21,28 | 21,48 | 21,09 | 21,46 | 0,33% | 410.150,00 |