31,930$
0,28%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 32,01 | 32,20 | 31,80 | 31,88 | 0,13% | 185.908,00 |
| 25.09.2025 | 31,92 | 31,93 | 31,44 | 31,84 | -0,66% | 298.752,00 |
| 24.09.2025 | 32,45 | 32,49 | 31,95 | 32,05 | -0,84% | 193.563,00 |
| 23.09.2025 | 32,01 | 32,49 | 32,00 | 32,32 | 0,59% | 269.409,00 |
| 22.09.2025 | 31,95 | 32,20 | 31,88 | 32,13 | 0,85% | 205.761,00 |
| 19.09.2025 | 32,94 | 32,94 | 31,83 | 31,86 | -3,63% | 563.602,00 |
| 18.09.2025 | 32,51 | 33,08 | 32,41 | 33,06 | 1,82% | 253.646,00 |
| 17.09.2025 | 31,98 | 32,66 | 31,91 | 32,47 | 1,60% | 252.315,00 |
| 16.09.2025 | 32,60 | 32,64 | 31,89 | 31,96 | -1,75% | 285.366,00 |
| 15.09.2025 | 32,20 | 33,05 | 32,18 | 32,53 | 1,88% | 351.886,00 |
| 12.09.2025 | 31,85 | 32,45 | 31,85 | 31,93 | -0,09% | 429.829,00 |
| 11.09.2025 | 31,40 | 31,97 | 31,00 | 31,96 | 2,14% | 291.402,00 |
| 10.09.2025 | 31,57 | 31,68 | 31,11 | 31,29 | -1,14% | 387.917,00 |
| 09.09.2025 | 31,70 | 31,78 | 31,45 | 31,65 | -0,06% | 189.663,00 |
| 08.09.2025 | 31,39 | 31,75 | 31,29 | 31,67 | 0,89% | 287.847,00 |
| 05.09.2025 | 30,80 | 31,41 | 30,80 | 31,39 | 1,62% | 266.502,00 |
| 04.09.2025 | 30,71 | 30,97 | 30,58 | 30,89 | 0,68% | 259.740,00 |
| 03.09.2025 | 30,45 | 30,71 | 30,20 | 30,68 | 1,62% | 349.531,00 |
| 02.09.2025 | 30,05 | 30,44 | 30,00 | 30,19 | 0,47% | 387.306,00 |
| 29.08.2025 | 30,21 | 30,35 | 29,89 | 30,05 | -0,36% | 290.779,00 |
| 28.08.2025 | 29,99 | 30,18 | 29,82 | 30,16 | 0,60% | 243.292,00 |
| 27.08.2025 | 29,65 | 30,02 | 29,50 | 29,98 | 0,67% | 299.782,00 |
| 26.08.2025 | 29,54 | 29,95 | 29,40 | 29,78 | 0,71% | 332.453,00 |
| 25.08.2025 | 29,75 | 29,77 | 29,28 | 29,57 | -0,71% | 333.968,00 |
| 22.08.2025 | 29,57 | 30,10 | 29,38 | 29,78 | -1,00% | 305.517,00 |
| 21.08.2025 | 29,91 | 30,17 | 29,77 | 30,08 | 0,80% | 325.539,00 |
| 20.08.2025 | 29,95 | 30,19 | 29,65 | 29,84 | -0,37% | 322.315,00 |
| 19.08.2025 | 30,65 | 30,67 | 29,84 | 29,95 | -2,63% | 501.002,00 |
| 18.08.2025 | 30,32 | 30,78 | 30,19 | 30,76 | 1,59% | 322.891,00 |
| 15.08.2025 | 30,28 | 30,39 | 30,15 | 30,28 | 0,00% | 211.423,00 |
| 14.08.2025 | 30,60 | 30,64 | 30,21 | 30,28 | -1,37% | 295.648,00 |
| 13.08.2025 | 30,81 | 30,95 | 30,58 | 30,70 | 0,07% | 416.276,00 |
| 12.08.2025 | 30,30 | 30,79 | 30,26 | 30,68 | 1,89% | 365.693,00 |
| 11.08.2025 | 29,90 | 30,34 | 29,82 | 30,11 | 0,70% | 355.990,00 |
| 08.08.2025 | 30,20 | 30,54 | 29,90 | 29,90 | -0,63% | 389.379,00 |
| 07.08.2025 | 30,26 | 30,54 | 29,85 | 30,09 | -0,82% | 496.400,00 |
| 06.08.2025 | 29,51 | 30,98 | 29,51 | 30,34 | 4,05% | 904.319,00 |
| 05.08.2025 | 29,48 | 29,67 | 28,63 | 29,16 | 1,99% | 744.752,00 |
| 04.08.2025 | 28,33 | 28,77 | 28,24 | 28,59 | 1,24% | 366.844,00 |
| 01.08.2025 | 28,25 | 28,36 | 27,82 | 28,24 | -0,98% | 269.801,00 |
| 31.07.2025 | 28,65 | 28,78 | 28,35 | 28,52 | -0,35% | 371.610,00 |
| 30.07.2025 | 29,02 | 29,17 | 28,62 | 28,62 | -1,24% | 375.087,00 |
| 29.07.2025 | 29,04 | 29,14 | 28,71 | 28,98 | -0,41% | 264.241,00 |
| 28.07.2025 | 29,05 | 29,11 | 28,88 | 29,10 | 0,38% | 168.939,00 |
| 25.07.2025 | 29,10 | 29,23 | 28,80 | 28,99 | -0,58% | 253.839,00 |
| 24.07.2025 | 28,87 | 29,23 | 28,78 | 29,16 | 1,00% | 387.757,00 |
| 23.07.2025 | 28,25 | 28,89 | 28,18 | 28,87 | 2,78% | 379.817,00 |
| 22.07.2025 | 27,95 | 28,29 | 27,93 | 28,09 | 1,12% | 365.779,00 |
| 21.07.2025 | 27,85 | 28,08 | 27,57 | 27,78 | -0,25% | 222.832,00 |
| 18.07.2025 | 28,25 | 28,30 | 27,76 | 27,85 | -0,92% | 320.108,00 |
| 17.07.2025 | 27,82 | 28,25 | 27,68 | 28,11 | 1,59% | 335.771,00 |
| 16.07.2025 | 27,36 | 27,70 | 27,20 | 27,67 | 1,36% | 324.376,00 |
| 15.07.2025 | 27,72 | 27,75 | 27,25 | 27,30 | -1,52% | 226.500,00 |
| 14.07.2025 | 27,93 | 27,93 | 27,38 | 27,72 | -0,61% | 257.164,00 |
| 11.07.2025 | 27,62 | 28,08 | 27,60 | 27,89 | 0,98% | 259.525,00 |
| 10.07.2025 | 27,03 | 27,69 | 26,80 | 27,62 | 2,60% | 341.342,00 |
| 09.07.2025 | 27,41 | 27,50 | 26,81 | 26,92 | -1,43% | 295.100,00 |
| 08.07.2025 | 27,19 | 27,60 | 27,12 | 27,31 | 0,96% | 330.885,00 |
| 07.07.2025 | 26,61 | 27,45 | 26,60 | 27,05 | 1,20% | 504.752,00 |
| 03.07.2025 | 26,71 | 26,86 | 26,60 | 26,73 | 0,72% | 150.760,00 |
| 02.07.2025 | 26,20 | 26,70 | 26,12 | 26,54 | 1,41% | 312.873,00 |
| 01.07.2025 | 26,28 | 26,47 | 26,00 | 26,17 | -0,53% | 311.181,00 |
| 30.06.2025 | 26,55 | 26,56 | 26,05 | 26,31 | -0,94% | 322.352,00 |
| 27.06.2025 | 26,33 | 26,93 | 26,29 | 26,56 | 1,26% | 270.841,00 |
| 26.06.2025 | 26,25 | 26,43 | 26,12 | 26,23 | 0,31% | 257.632,00 |
| 25.06.2025 | 25,94 | 26,35 | 25,80 | 26,15 | 0,85% | 362.387,00 |
| 24.06.2025 | 25,70 | 26,13 | 25,45 | 25,93 | 1,05% | 325.790,00 |
| 23.06.2025 | 26,05 | 26,19 | 25,49 | 25,66 | -1,50% | 411.829,00 |
| 20.06.2025 | 26,82 | 26,87 | 25,99 | 26,05 | -2,69% | 501.020,00 |
| 18.06.2025 | 26,27 | 26,80 | 26,27 | 26,77 | 1,83% | 351.464,00 |
| 17.06.2025 | 26,12 | 26,44 | 25,96 | 26,29 | 0,61% | 340.863,00 |
| 16.06.2025 | 26,48 | 26,66 | 26,02 | 26,13 | -1,25% | 401.044,00 |
| 13.06.2025 | 26,11 | 26,56 | 25,83 | 26,46 | 1,26% | 347.804,00 |
| 12.06.2025 | 25,77 | 26,19 | 25,65 | 26,13 | 1,40% | 441.161,00 |
| 11.06.2025 | 25,34 | 25,88 | 25,30 | 25,77 | 2,10% | 413.927,00 |
| 10.06.2025 | 25,69 | 25,80 | 25,15 | 25,24 | -1,60% | 235.824,00 |
| 09.06.2025 | 25,72 | 25,94 | 25,65 | 25,65 | -0,27% | 282.972,00 |
| 06.06.2025 | 25,50 | 25,75 | 25,30 | 25,72 | 1,46% | 214.292,00 |
| 05.06.2025 | 25,28 | 25,44 | 25,11 | 25,35 | 0,20% | 289.669,00 |
| 04.06.2025 | 25,25 | 25,74 | 25,20 | 25,30 | 0,72% | 310.606,00 |
| 03.06.2025 | 24,92 | 25,18 | 24,51 | 25,12 | -0,04% | 394.836,00 |
| 02.06.2025 | 24,97 | 25,22 | 24,59 | 25,13 | 1,13% | 317.267,00 |
| 30.05.2025 | 25,00 | 25,02 | 24,63 | 24,85 | -0,80% | 279.575,00 |
| 29.05.2025 | 25,10 | 25,30 | 24,95 | 25,05 | 0,52% | 324.762,00 |
| 28.05.2025 | 24,85 | 25,09 | 24,45 | 24,92 | 0,08% | 464.902,00 |
| 27.05.2025 | 24,60 | 25,05 | 24,45 | 24,90 | 1,72% | 415.188,00 |
| 23.05.2025 | 24,05 | 24,48 | 23,95 | 24,48 | -1,88% | 415.214,00 |
| 22.05.2025 | 25,40 | 25,48 | 24,21 | 24,95 | -2,73% | 800.067,00 |
| 21.05.2025 | 25,86 | 26,21 | 25,54 | 25,65 | -0,04% | 479.364,00 |
| 20.05.2025 | 26,31 | 26,65 | 25,42 | 25,66 | -2,73% | 827.466,00 |
| 19.05.2025 | 26,20 | 26,60 | 25,75 | 26,38 | 5,06% | 1.120.626,00 |
| 16.05.2025 | 24,80 | 25,16 | 24,69 | 25,11 | 1,45% | 520.558,00 |
| 15.05.2025 | 24,51 | 24,89 | 24,35 | 24,75 | 0,41% | 318.564,00 |
| 14.05.2025 | 24,67 | 25,13 | 24,48 | 24,65 | 1,02% | 541.710,00 |
| 13.05.2025 | 23,45 | 24,50 | 23,45 | 24,40 | 5,04% | 441.304,00 |
| 12.05.2025 | 22,95 | 23,56 | 22,94 | 23,23 | 5,26% | 533.660,00 |
| 09.05.2025 | 22,00 | 22,18 | 21,77 | 22,07 | 0,55% | 190.448,00 |
| 08.05.2025 | 21,53 | 22,00 | 21,50 | 21,95 | 2,33% | 213.753,00 |
| 07.05.2025 | 21,47 | 21,65 | 21,26 | 21,45 | 0,00% | 242.233,00 |
| 06.05.2025 | 22,11 | 22,12 | 21,42 | 21,45 | -2,77% | 269.760,00 |