21,220$
0,05%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21,10 | 21,65 | 21,10 | 21,25 | 0,19% | 412.903,00 |
| 19.12.2024 | 21,45 | 21,78 | 21,10 | 21,21 | -0,66% | 347.739,00 |
| 18.12.2024 | 21,39 | 21,89 | 21,26 | 21,35 | 0,19% | 307.432,00 |
| 17.12.2024 | 21,26 | 21,52 | 20,90 | 21,31 | 0,14% | 392.202,00 |
| 16.12.2024 | 21,61 | 21,62 | 21,20 | 21,28 | -2,12% | 404.175,00 |
| 13.12.2024 | 21,95 | 22,03 | 21,36 | 21,74 | -0,50% | 281.122,00 |
| 12.12.2024 | 21,77 | 21,87 | 21,44 | 21,85 | 0,37% | 332.559,00 |
| 11.12.2024 | 22,47 | 22,49 | 21,52 | 21,77 | -2,42% | 336.134,00 |
| 10.12.2024 | 22,12 | 22,43 | 22,00 | 22,31 | 1,27% | 218.318,00 |
| 09.12.2024 | 22,10 | 22,30 | 21,95 | 22,03 | 0,09% | 321.199,00 |
| 06.12.2024 | 22,22 | 22,30 | 21,88 | 22,01 | -1,30% | 346.253,00 |
| 05.12.2024 | 22,70 | 22,94 | 22,19 | 22,30 | -0,71% | 399.315,00 |
| 04.12.2024 | 21,95 | 22,63 | 21,90 | 22,46 | 2,93% | 426.395,00 |
| 03.12.2024 | 22,15 | 22,56 | 21,71 | 21,82 | -0,59% | 643.853,00 |
| 02.12.2024 | 21,50 | 22,04 | 21,40 | 21,95 | 2,28% | 530.357,00 |
| 29.11.2024 | 21,56 | 21,64 | 21,33 | 21,46 | -0,33% | 269.378,00 |
| 27.11.2024 | 21,50 | 21,84 | 21,31 | 21,53 | -0,23% | 440.617,00 |
| 26.11.2024 | 21,80 | 21,88 | 21,44 | 21,58 | -1,15% | 437.366,00 |
| 25.11.2024 | 22,22 | 22,42 | 21,82 | 21,83 | -1,93% | 579.412,00 |
| 22.11.2024 | 22,24 | 22,48 | 21,93 | 22,26 | -2,58% | 419.264,00 |
| 21.11.2024 | 23,33 | 23,33 | 22,73 | 22,85 | -2,06% | 531.195,00 |
| 20.11.2024 | 23,73 | 24,10 | 23,21 | 23,33 | -1,14% | 377.006,00 |
| 19.11.2024 | 23,50 | 23,64 | 23,30 | 23,60 | -0,30% | 339.688,00 |
| 18.11.2024 | 23,77 | 24,00 | 23,55 | 23,67 | 0,08% | 311.069,00 |
| 15.11.2024 | 23,80 | 23,80 | 23,40 | 23,65 | -0,71% | 311.537,00 |
| 14.11.2024 | 23,83 | 24,19 | 23,48 | 23,82 | -2,46% | 558.470,00 |
| 13.11.2024 | 23,16 | 24,54 | 23,15 | 24,42 | 5,03% | 470.330,00 |
| 12.11.2024 | 23,35 | 23,60 | 23,03 | 23,25 | -0,04% | 495.694,00 |
| 11.11.2024 | 24,45 | 24,50 | 23,06 | 23,26 | -5,37% | 770.037,00 |
| 08.11.2024 | 24,65 | 24,93 | 24,24 | 24,58 | -0,61% | 610.319,00 |
| 07.11.2024 | 24,70 | 25,08 | 24,51 | 24,73 | 0,57% | 362.791,00 |
| 06.11.2024 | 24,00 | 24,66 | 23,72 | 24,59 | 1,53% | 397.332,00 |
| 05.11.2024 | 24,30 | 24,57 | 24,02 | 24,22 | 0,12% | 233.353,00 |
| 04.11.2024 | 24,10 | 24,50 | 24,05 | 24,19 | 0,54% | 573.105,00 |
| 01.11.2024 | 23,82 | 24,31 | 23,65 | 24,06 | 0,88% | 345.834,00 |
| 31.10.2024 | 23,30 | 23,92 | 23,30 | 23,85 | 2,58% | 246.475,00 |
| 30.10.2024 | 23,18 | 23,45 | 22,97 | 23,25 | -0,34% | 369.671,00 |
| 29.10.2024 | 23,79 | 23,79 | 23,25 | 23,33 | -1,69% | 285.549,00 |
| 28.10.2024 | 23,82 | 23,87 | 23,36 | 23,73 | -0,84% | 333.223,00 |
| 25.10.2024 | 24,19 | 24,35 | 23,91 | 23,93 | -0,42% | 186.184,00 |
| 24.10.2024 | 24,21 | 24,30 | 23,84 | 24,03 | -0,21% | 165.341,00 |
| 23.10.2024 | 24,55 | 24,55 | 23,93 | 24,08 | -2,94% | 323.698,00 |
| 22.10.2024 | 24,74 | 24,98 | 24,55 | 24,81 | -0,08% | 237.117,00 |
| 21.10.2024 | 25,06 | 25,06 | 24,41 | 24,83 | -0,80% | 217.291,00 |
| 18.10.2024 | 24,87 | 25,16 | 24,73 | 25,03 | 0,97% | 275.580,00 |
| 17.10.2024 | 24,60 | 24,82 | 24,45 | 24,79 | 0,65% | 172.002,00 |
| 16.10.2024 | 24,43 | 24,86 | 24,39 | 24,63 | 1,36% | 222.454,00 |
| 15.10.2024 | 24,75 | 24,75 | 24,21 | 24,30 | -2,13% | 276.033,00 |
| 14.10.2024 | 24,67 | 24,92 | 24,51 | 24,83 | -0,24% | 238.471,00 |
| 11.10.2024 | 25,10 | 25,23 | 24,77 | 24,89 | -0,68% | 255.137,00 |
| 10.10.2024 | 24,86 | 25,08 | 24,79 | 25,06 | 1,25% | 203.315,00 |
| 09.10.2024 | 25,28 | 25,28 | 24,71 | 24,75 | -2,21% | 329.995,00 |
| 08.10.2024 | 25,60 | 25,60 | 24,86 | 25,31 | -1,21% | 411.022,00 |
| 07.10.2024 | 25,38 | 25,84 | 25,34 | 25,62 | 1,10% | 323.823,00 |
| 04.10.2024 | 25,80 | 25,80 | 24,83 | 25,34 | -2,46% | 440.296,00 |
| 03.10.2024 | 26,25 | 26,33 | 25,91 | 25,98 | -1,25% | 205.201,00 |
| 02.10.2024 | 26,23 | 26,41 | 26,14 | 26,31 | 0,53% | 176.629,00 |
| 01.10.2024 | 26,18 | 26,50 | 25,91 | 26,17 | -1,80% | 356.527,00 |
| 30.09.2024 | 26,19 | 26,75 | 26,19 | 26,65 | 1,83% | 334.469,00 |
| 27.09.2024 | 26,37 | 26,57 | 26,15 | 26,17 | -0,49% | 288.054,00 |
| 26.09.2024 | 25,85 | 26,42 | 25,81 | 26,30 | 2,45% | 337.435,00 |
| 25.09.2024 | 25,25 | 25,95 | 25,20 | 25,67 | 1,54% | 370.239,00 |
| 24.09.2024 | 25,11 | 25,40 | 25,07 | 25,28 | 1,94% | 270.668,00 |
| 23.09.2024 | 24,42 | 24,88 | 24,26 | 24,80 | 1,72% | 198.344,00 |
| 20.09.2024 | 24,32 | 24,65 | 23,92 | 24,38 | -0,77% | 305.900,00 |
| 19.09.2024 | 24,65 | 24,78 | 24,27 | 24,57 | 2,03% | 220.724,00 |
| 18.09.2024 | 24,25 | 24,53 | 24,07 | 24,08 | -0,62% | 213.826,00 |
| 17.09.2024 | 24,38 | 24,38 | 24,06 | 24,23 | 0,12% | 172.752,00 |
| 16.09.2024 | 24,23 | 24,28 | 24,03 | 24,20 | 0,54% | 261.533,00 |
| 13.09.2024 | 24,14 | 24,17 | 23,82 | 24,07 | 0,63% | 272.419,00 |
| 12.09.2024 | 23,65 | 24,31 | 23,60 | 23,92 | 1,40% | 325.145,00 |
| 11.09.2024 | 22,94 | 23,63 | 22,94 | 23,59 | 2,83% | 254.885,00 |
| 10.09.2024 | 23,20 | 23,20 | 22,39 | 22,94 | -1,29% | 480.412,00 |
| 09.09.2024 | 23,19 | 23,33 | 22,93 | 23,24 | 0,56% | 340.686,00 |
| 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 |