38,040$
-1,17%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 37,93 | 38,95 | 37,93 | 38,09 | -1,04% | 303.541,00 |
| 25.03.2026 | 39,80 | 39,82 | 38,36 | 38,49 | -2,43% | 289.775,00 |
| 24.03.2026 | 38,23 | 39,52 | 38,23 | 39,45 | 3,19% | 381.177,00 |
| 23.03.2026 | 38,18 | 38,47 | 37,50 | 38,23 | 1,14% | 366.719,00 |
| 20.03.2026 | 38,61 | 38,68 | 37,54 | 37,80 | -2,38% | 1.093.685,00 |
| 19.03.2026 | 37,80 | 38,76 | 37,50 | 38,72 | 0,91% | 360.807,00 |
| 18.03.2026 | 38,39 | 38,98 | 38,31 | 38,37 | 0,60% | 297.344,00 |
| 17.03.2026 | 38,23 | 38,55 | 37,94 | 38,14 | 0,85% | 398.551,00 |
| 16.03.2026 | 37,69 | 38,17 | 37,65 | 37,82 | 1,75% | 463.118,00 |
| 13.03.2026 | 37,56 | 37,69 | 36,97 | 37,17 | -0,67% | 359.408,00 |
| 12.03.2026 | 38,06 | 38,34 | 37,29 | 37,42 | -3,23% | 371.757,00 |
| 11.03.2026 | 39,64 | 39,64 | 38,36 | 38,67 | -2,42% | 315.593,00 |
| 10.03.2026 | 39,51 | 40,13 | 38,98 | 39,63 | 1,23% | 453.065,00 |
| 09.03.2026 | 38,58 | 39,21 | 37,69 | 39,15 | 0,88% | 668.504,00 |
| 06.03.2026 | 37,86 | 39,45 | 37,53 | 38,81 | 0,75% | 639.408,00 |
| 05.03.2026 | 38,80 | 39,75 | 36,67 | 38,52 | -4,23% | 918.788,00 |
| 04.03.2026 | 39,91 | 40,52 | 39,41 | 40,22 | 0,17% | 526.874,00 |
| 03.03.2026 | 39,95 | 40,63 | 38,87 | 40,15 | -2,31% | 419.592,00 |
| 02.03.2026 | 40,97 | 41,40 | 39,86 | 41,10 | 0,05% | 593.576,00 |
| 27.02.2026 | 40,49 | 41,13 | 40,48 | 41,08 | 1,66% | 492.073,00 |
| 26.02.2026 | 39,95 | 40,66 | 39,63 | 40,41 | 1,30% | 402.463,00 |
| 25.02.2026 | 39,28 | 39,91 | 38,79 | 39,89 | 1,81% | 444.533,00 |
| 24.02.2026 | 38,95 | 39,33 | 38,50 | 39,18 | -0,76% | 477.013,00 |
| 23.02.2026 | 40,19 | 40,34 | 39,30 | 39,48 | -1,94% | 416.567,00 |
| 20.02.2026 | 39,05 | 40,37 | 39,05 | 40,26 | 2,63% | 379.664,00 |
| 19.02.2026 | 38,95 | 39,30 | 38,64 | 39,23 | 0,54% | 273.629,00 |
| 18.02.2026 | 39,00 | 39,17 | 38,58 | 39,02 | 0,44% | 267.726,00 |
| 17.02.2026 | 38,47 | 39,02 | 38,15 | 38,85 | 1,83% | 368.649,00 |
| 13.02.2026 | 37,20 | 38,15 | 37,06 | 38,15 | 2,58% | 261.620,00 |
| 12.02.2026 | 38,09 | 38,30 | 36,58 | 37,19 | -1,59% | 299.616,00 |
| 11.02.2026 | 37,60 | 38,25 | 37,24 | 37,79 | 1,48% | 243.550,00 |
| 10.02.2026 | 37,32 | 37,95 | 37,21 | 37,24 | -0,16% | 222.942,00 |
| 09.02.2026 | 36,41 | 37,46 | 36,41 | 37,30 | 1,75% | 353.520,00 |
| 06.02.2026 | 35,54 | 36,73 | 35,47 | 36,66 | 3,09% | 281.524,00 |
| 05.02.2026 | 35,60 | 36,00 | 35,31 | 35,56 | -1,22% | 305.393,00 |
| 04.02.2026 | 37,18 | 37,50 | 35,58 | 36,00 | -3,72% | 414.303,00 |
| 03.02.2026 | 38,25 | 38,52 | 36,65 | 37,39 | -1,58% | 325.163,00 |
| 02.02.2026 | 37,32 | 38,00 | 36,80 | 37,99 | 1,20% | 274.093,00 |
| 30.01.2026 | 37,17 | 37,70 | 37,02 | 37,54 | -0,08% | 235.042,00 |
| 29.01.2026 | 37,75 | 38,14 | 36,47 | 37,57 | 0,16% | 327.901,00 |
| 28.01.2026 | 37,25 | 37,82 | 37,12 | 37,51 | 0,83% | 398.198,00 |
| 27.01.2026 | 36,80 | 37,79 | 36,75 | 37,20 | 1,92% | 430.364,00 |
| 26.01.2026 | 36,35 | 36,62 | 36,17 | 36,50 | 1,14% | 270.681,00 |
| 23.01.2026 | 36,25 | 36,65 | 36,05 | 36,09 | -0,55% | 234.159,00 |
| 22.01.2026 | 36,45 | 36,58 | 35,82 | 36,29 | 0,00% | 299.110,00 |
| 21.01.2026 | 35,50 | 36,30 | 35,46 | 36,29 | 2,89% | 552.602,00 |
| 20.01.2026 | 34,74 | 35,46 | 34,74 | 35,27 | 0,09% | 314.222,00 |
| 16.01.2026 | 35,97 | 36,00 | 35,11 | 35,24 | -2,41% | 379.523,00 |
| 15.01.2026 | 36,40 | 36,41 | 35,71 | 36,11 | -0,85% | 296.886,00 |
| 14.01.2026 | 36,13 | 36,49 | 35,91 | 36,42 | 2,10% | 246.496,00 |
| 13.01.2026 | 36,30 | 36,90 | 35,65 | 35,67 | -1,55% | 258.428,00 |
| 12.01.2026 | 35,67 | 36,64 | 35,67 | 36,23 | 1,48% | 439.137,00 |
| 09.01.2026 | 36,00 | 36,21 | 35,41 | 35,70 | -0,78% | 353.076,00 |
| 08.01.2026 | 36,30 | 36,58 | 35,81 | 35,98 | -0,94% | 264.886,00 |
| 07.01.2026 | 35,35 | 36,36 | 35,35 | 36,32 | 2,51% | 375.881,00 |
| 06.01.2026 | 34,62 | 35,70 | 34,60 | 35,43 | 2,52% | 275.324,00 |
| 05.01.2026 | 34,97 | 35,46 | 34,56 | 34,56 | -1,03% | 392.114,00 |
| 02.01.2026 | 35,17 | 35,49 | 34,15 | 34,92 | -0,34% | 440.715,00 |
| 31.12.2025 | 35,10 | 35,28 | 34,80 | 35,04 | 0,29% | 245.675,00 |
| 30.12.2025 | 35,12 | 35,40 | 34,81 | 34,94 | -0,17% | 216.219,00 |
| 29.12.2025 | 34,70 | 35,18 | 34,70 | 35,00 | 1,07% | 209.543,00 |
| 26.12.2025 | 34,66 | 34,74 | 34,36 | 34,63 | 0,29% | 167.079,00 |
| 24.12.2025 | 34,50 | 34,56 | 34,12 | 34,53 | 0,09% | 152.285,00 |
| 23.12.2025 | 34,52 | 34,73 | 34,41 | 34,50 | 0,03% | 212.291,00 |
| 22.12.2025 | 33,99 | 34,75 | 33,93 | 34,49 | 1,98% | 265.256,00 |
| 19.12.2025 | 34,01 | 34,15 | 33,71 | 33,82 | -0,53% | 428.281,00 |
| 18.12.2025 | 33,65 | 34,19 | 33,44 | 34,00 | 1,52% | 248.888,00 |
| 17.12.2025 | 34,06 | 34,10 | 33,44 | 33,49 | -1,18% | 224.533,00 |
| 16.12.2025 | 33,01 | 34,17 | 33,00 | 33,89 | 2,23% | 415.680,00 |
| 15.12.2025 | 33,28 | 33,64 | 32,74 | 33,15 | -2,24% | 789.015,00 |
| 12.12.2025 | 34,60 | 34,61 | 33,43 | 33,91 | -1,68% | 553.397,00 |
| 11.12.2025 | 35,22 | 35,29 | 34,20 | 34,49 | -3,55% | 751.647,00 |
| 10.12.2025 | 35,94 | 36,13 | 35,45 | 35,76 | -0,50% | 283.871,00 |
| 09.12.2025 | 36,36 | 36,37 | 35,87 | 35,94 | -1,51% | 269.824,00 |
| 08.12.2025 | 36,48 | 37,22 | 36,38 | 36,49 | 0,86% | 670.057,00 |
| 05.12.2025 | 36,26 | 36,50 | 36,04 | 36,18 | -0,22% | 323.263,00 |
| 04.12.2025 | 36,20 | 36,67 | 36,14 | 36,26 | 0,50% | 363.612,00 |
| 03.12.2025 | 36,00 | 36,45 | 35,93 | 36,08 | 0,61% | 350.607,00 |
| 02.12.2025 | 35,75 | 35,88 | 35,26 | 35,86 | 0,56% | 770.893,00 |
| 01.12.2025 | 35,22 | 35,91 | 35,22 | 35,66 | 1,57% | 560.945,00 |
| 28.11.2025 | 35,40 | 35,49 | 35,05 | 35,11 | 0,17% | 169.540,00 |
| 26.11.2025 | 35,25 | 35,55 | 34,92 | 35,05 | -0,28% | 314.595,00 |
| 25.11.2025 | 34,98 | 35,27 | 34,41 | 35,15 | 1,68% | 411.782,00 |
| 24.11.2025 | 33,50 | 34,65 | 33,26 | 34,57 | 3,07% | 418.481,00 |
| 21.11.2025 | 33,16 | 33,61 | 32,87 | 33,54 | -0,68% | 393.893,00 |
| 20.11.2025 | 34,95 | 35,21 | 33,74 | 33,77 | -2,68% | 496.299,00 |
| 19.11.2025 | 35,08 | 35,50 | 34,64 | 34,70 | -1,39% | 455.162,00 |
| 18.11.2025 | 34,57 | 35,37 | 34,25 | 35,19 | 1,38% | 471.748,00 |
| 17.11.2025 | 34,51 | 35,59 | 34,30 | 34,71 | 0,58% | 795.873,00 |
| 14.11.2025 | 33,80 | 34,70 | 33,17 | 34,51 | 1,23% | 319.602,00 |
| 13.11.2025 | 34,39 | 34,84 | 33,99 | 34,09 | -0,76% | 306.614,00 |
| 12.11.2025 | 34,25 | 34,69 | 33,96 | 34,35 | 0,35% | 535.020,00 |
| 11.11.2025 | 34,81 | 34,81 | 33,92 | 34,23 | -1,24% | 461.659,00 |
| 10.11.2025 | 33,03 | 34,77 | 32,47 | 34,66 | 9,41% | 1.096.256,00 |
| 07.11.2025 | 31,80 | 31,83 | 31,26 | 31,68 | -0,38% | 321.734,00 |
| 06.11.2025 | 31,55 | 32,28 | 31,25 | 31,80 | -0,06% | 366.226,00 |
| 05.11.2025 | 31,00 | 31,94 | 30,96 | 31,82 | 2,51% | 250.630,00 |
| 04.11.2025 | 31,25 | 31,37 | 30,68 | 31,04 | -1,55% | 404.067,00 |
| 03.11.2025 | 31,56 | 31,83 | 31,36 | 31,53 | 0,00% | 325.434,00 |
| 31.10.2025 | 30,80 | 31,73 | 30,58 | 31,53 | 2,84% | 406.838,00 |