21,860$
-0,41%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 21,95 | 22,17 | 21,89 | 21,91 | -0,18% | 8.561,00 |
| 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 |
| 05.05.2025 | 21,87 | 22,23 | 21,83 | 22,06 | 0,46% | 318.227,00 |
| 02.05.2025 | 21,86 | 22,15 | 21,73 | 21,96 | 1,90% | 246.656,00 |
| 01.05.2025 | 21,59 | 21,76 | 21,34 | 21,55 | 0,14% | 215.955,00 |
| 30.04.2025 | 21,20 | 21,61 | 21,05 | 21,52 | 0,51% | 223.001,00 |
| 29.04.2025 | 21,16 | 21,49 | 21,16 | 21,41 | 0,52% | 250.784,00 |
| 28.04.2025 | 21,18 | 21,49 | 21,14 | 21,30 | 0,33% | 215.417,00 |
| 25.04.2025 | 21,00 | 21,35 | 20,92 | 21,23 | 0,47% | 160.006,00 |
| 24.04.2025 | 20,50 | 21,15 | 20,50 | 21,13 | 1,78% | 186.462,00 |
| 23.04.2025 | 20,49 | 20,89 | 20,40 | 20,76 | 3,70% | 315.608,00 |
| 22.04.2025 | 20,50 | 20,54 | 19,77 | 20,02 | -0,69% | 274.544,00 |
| 21.04.2025 | 20,55 | 20,56 | 19,84 | 20,16 | -1,85% | 369.166,00 |
| 17.04.2025 | 20,28 | 20,62 | 20,24 | 20,54 | 1,83% | 184.052,00 |
| 16.04.2025 | 20,39 | 20,55 | 20,05 | 20,17 | -0,79% | 260.574,00 |
| 15.04.2025 | 20,30 | 20,52 | 20,18 | 20,33 | 0,00% | 313.368,00 |
| 14.04.2025 | 20,20 | 20,53 | 19,95 | 20,33 | 2,47% | 413.062,00 |
| 11.04.2025 | 19,21 | 19,86 | 19,11 | 19,84 | 4,86% | 464.308,00 |
| 10.04.2025 | 19,50 | 19,50 | 18,67 | 18,92 | -2,97% | 554.686,00 |
| 09.04.2025 | 18,16 | 19,92 | 17,73 | 19,50 | 6,85% | 1.066.284,00 |
| 08.04.2025 | 19,54 | 19,62 | 18,08 | 18,25 | -4,10% | 704.840,00 |
| 07.04.2025 | 18,61 | 19,77 | 18,36 | 19,03 | -1,09% | 841.135,00 |
| 04.04.2025 | 20,08 | 20,30 | 18,96 | 19,24 | -7,81% | 1.036.607,00 |
| 03.04.2025 | 22,52 | 22,52 | 20,87 | 20,87 | -9,85% | 788.817,00 |
| 02.04.2025 | 23,04 | 23,21 | 22,72 | 23,15 | 0,17% | 371.699,00 |
| 01.04.2025 | 22,86 | 23,15 | 22,71 | 23,11 | 1,14% | 332.444,00 |
| 31.03.2025 | 22,91 | 22,94 | 22,42 | 22,85 | -1,00% | 362.045,00 |
| 28.03.2025 | 22,95 | 23,26 | 22,85 | 23,08 | 0,83% | 310.569,00 |
| 27.03.2025 | 23,22 | 23,31 | 22,76 | 22,89 | -1,93% | 329.768,00 |
| 26.03.2025 | 23,43 | 23,55 | 23,23 | 23,34 | -0,04% | 250.719,00 |
| 25.03.2025 | 23,71 | 23,90 | 23,32 | 23,35 | -0,89% | 229.864,00 |
| 24.03.2025 | 23,51 | 23,75 | 23,43 | 23,56 | 1,03% | 301.029,00 |
| 21.03.2025 | 23,61 | 23,77 | 23,29 | 23,32 | -2,35% | 490.214,00 |
| 20.03.2025 | 23,75 | 23,98 | 23,39 | 23,88 | 1,02% | 329.577,00 |
| 19.03.2025 | 23,34 | 23,88 | 23,14 | 23,64 | 1,98% | 380.607,00 |
| 18.03.2025 | 23,00 | 23,31 | 22,88 | 23,18 | 1,09% | 244.484,00 |
| 17.03.2025 | 23,29 | 23,51 | 22,87 | 22,93 | -1,38% | 460.634,00 |
| 14.03.2025 | 23,09 | 23,25 | 22,85 | 23,25 | 1,17% | 295.349,00 |
| 13.03.2025 | 23,40 | 23,65 | 22,92 | 22,98 | -2,05% | 293.792,00 |
| 12.03.2025 | 23,58 | 23,65 | 23,20 | 23,46 | 0,34% | 353.636,00 |
| 11.03.2025 | 22,95 | 23,40 | 22,85 | 23,38 | 2,59% | 477.285,00 |
| 10.03.2025 | 23,28 | 23,28 | 22,51 | 22,79 | -2,73% | 416.399,00 |
| 07.03.2025 | 23,31 | 24,09 | 23,22 | 23,43 | 0,64% | 533.907,00 |
| 06.03.2025 | 22,99 | 23,29 | 22,60 | 23,28 | 0,95% | 879.635,00 |
| 05.03.2025 | 22,62 | 23,68 | 22,47 | 23,06 | 8,16% | 1.008.669,00 |
| 04.03.2025 | 21,19 | 21,48 | 20,82 | 21,32 | -0,05% | 361.599,00 |
| 03.03.2025 | 21,90 | 21,96 | 21,23 | 21,33 | -2,29% | 407.551,00 |
| 28.02.2025 | 21,93 | 22,21 | 21,70 | 21,83 | -1,04% | 667.207,00 |
| 27.02.2025 | 22,31 | 22,36 | 21,85 | 22,06 | -1,30% | 580.622,00 |
| 26.02.2025 | 21,98 | 22,60 | 21,98 | 22,35 | 1,78% | 535.121,00 |
| 25.02.2025 | 22,29 | 22,50 | 21,88 | 21,96 | -1,39% | 404.797,00 |
| 24.02.2025 | 22,29 | 22,49 | 21,90 | 22,27 | -1,72% | 370.306,00 |
| 21.02.2025 | 23,07 | 23,14 | 22,54 | 22,66 | -1,78% | 582.131,00 |
| 20.02.2025 | 23,00 | 23,27 | 22,76 | 23,07 | 0,04% | 332.575,00 |
| 19.02.2025 | 22,85 | 23,30 | 22,70 | 23,06 | 1,27% | 516.709,00 |
| 18.02.2025 | 22,80 | 23,03 | 22,68 | 22,77 | 0,66% | 357.316,00 |
| 14.02.2025 | 22,81 | 22,92 | 22,40 | 22,62 | 0,53% | 292.069,00 |
| 13.02.2025 | 22,40 | 22,69 | 22,30 | 22,50 | 0,36% | 307.492,00 |
| 12.02.2025 | 22,10 | 22,48 | 22,03 | 22,42 | 1,04% | 223.406,00 |
| 11.02.2025 | 21,90 | 22,30 | 21,86 | 22,19 | 1,14% | 300.567,00 |
| 10.02.2025 | 21,75 | 22,10 | 21,67 | 21,94 | 1,43% | 221.077,00 |
| 07.02.2025 | 21,70 | 21,75 | 21,50 | 21,63 | -0,05% | 188.832,00 |
| 06.02.2025 | 21,92 | 21,96 | 21,46 | 21,64 | -0,73% | 226.027,00 |
| 05.02.2025 | 21,75 | 22,06 | 21,50 | 21,80 | 0,69% | 212.585,00 |
| 04.02.2025 | 21,26 | 21,91 | 21,22 | 21,65 | 2,17% | 218.354,00 |
| 03.02.2025 | 21,19 | 21,48 | 20,84 | 21,19 | -1,81% | 306.187,00 |
| 31.01.2025 | 21,87 | 22,00 | 21,43 | 21,58 | -1,10% | 319.043,00 |
| 30.01.2025 | 21,72 | 22,00 | 21,53 | 21,82 | 0,60% | 283.522,00 |
| 29.01.2025 | 21,11 | 21,70 | 21,10 | 21,69 | 2,75% | 275.234,00 |
| 28.01.2025 | 21,24 | 21,36 | 20,98 | 21,11 | 0,05% | 316.979,00 |
| 27.01.2025 | 21,11 | 21,45 | 21,00 | 21,10 | -0,19% | 278.077,00 |
| 24.01.2025 | 21,45 | 21,45 | 20,93 | 21,14 | -1,35% | 348.297,00 |
| 23.01.2025 | 21,15 | 21,44 | 21,13 | 21,43 | 1,56% | 219.520,00 |
| 22.01.2025 | 21,31 | 21,39 | 21,03 | 21,10 | -1,12% | 352.597,00 |
| 21.01.2025 | 21,40 | 21,53 | 21,18 | 21,34 | -0,23% | 533.944,00 |
| 17.01.2025 | 21,50 | 21,76 | 21,36 | 21,39 | -0,88% | 302.483,00 |
| 16.01.2025 | 22,00 | 22,10 | 21,49 | 21,58 | -2,62% | 244.527,00 |
| 15.01.2025 | 22,51 | 22,51 | 21,95 | 22,16 | -0,89% | 300.515,00 |
| 14.01.2025 | 22,26 | 22,38 | 21,98 | 22,36 | 0,81% | 216.564,00 |
| 13.01.2025 | 22,10 | 22,24 | 21,86 | 22,18 | 0,64% | 239.702,00 |
| 10.01.2025 | 22,49 | 22,59 | 21,78 | 22,04 | -1,78% | 490.385,00 |
| 08.01.2025 | 22,23 | 22,44 | 22,07 | 22,44 | 0,27% | 212.113,00 |
| 07.01.2025 | 22,02 | 22,40 | 21,90 | 22,38 | 1,63% | 290.126,00 |
| 06.01.2025 | 22,62 | 22,87 | 21,96 | 22,02 | -2,39% | 291.026,00 |
| 03.01.2025 | 22,69 | 22,76 | 22,31 | 22,56 | -0,57% | 312.183,00 |
| 02.01.2025 | 22,16 | 22,72 | 22,03 | 22,69 | 3,94% | 316.259,00 |
| 31.12.2024 | 21,74 | 22,10 | 21,61 | 21,83 | 0,60% | 233.744,00 |
| 30.12.2024 | 21,58 | 21,74 | 21,41 | 21,70 | -0,46% | 284.521,00 |
| 27.12.2024 | 21,86 | 21,98 | 21,69 | 21,80 | -0,95% | 209.585,00 |
| 26.12.2024 | 22,00 | 22,16 | 21,87 | 22,01 | -0,45% | 221.142,00 |
| 24.12.2024 | 21,80 | 22,35 | 21,70 | 22,11 | 1,42% | 146.439,00 |
| 23.12.2024 | 21,26 | 21,92 | 21,25 | 21,80 | 2,59% | 252.869,00 |
| 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 |