43,375$
-0,24%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 43,70 | 44,00 | 43,25 | 43,38 | -0,23% | 297.170,00 |
| 19.08.2026 | 43,49 | 43,66 | 43,00 | 43,48 | 0,60% | 236.355,00 |
| 18.08.2026 | 43,45 | 43,59 | 42,89 | 43,22 | -0,37% | 300.664,00 |
| 17.08.2026 | 42,50 | 43,48 | 42,42 | 43,38 | 2,87% | 343.483,00 |
| 14.08.2026 | 41,81 | 42,38 | 41,67 | 42,17 | 1,66% | 317.073,00 |
| 13.08.2026 | 41,58 | 42,48 | 41,47 | 41,48 | 0,58% | 632.665,00 |
| 12.08.2026 | 40,96 | 41,52 | 40,64 | 41,24 | 1,13% | 331.236,00 |
| 11.08.2026 | 41,75 | 41,90 | 40,12 | 40,78 | -2,63% | 694.513,00 |
| 10.08.2026 | 43,27 | 43,27 | 41,71 | 41,88 | -1,32% | 386.344,00 |
| 07.08.2026 | 42,80 | 43,30 | 41,70 | 42,44 | -0,84% | 502.807,00 |
| 06.08.2026 | 43,03 | 43,44 | 42,14 | 42,80 | 0,26% | 613.673,00 |
| 05.08.2026 | 43,28 | 43,53 | 41,98 | 42,69 | -1,75% | 391.027,00 |
| 04.08.2026 | 43,99 | 44,17 | 43,21 | 43,45 | -1,34% | 416.057,00 |
| 03.08.2026 | 44,22 | 44,28 | 43,46 | 44,04 | -0,68% | 283.269,00 |
| 31.07.2026 | 44,54 | 44,69 | 43,72 | 44,34 | -0,29% | 241.599,00 |
| 30.07.2026 | 43,80 | 44,58 | 43,19 | 44,47 | 2,61% | 263.243,00 |
| 29.07.2026 | 43,46 | 43,92 | 43,05 | 43,34 | -0,60% | 205.581,00 |
| 28.07.2026 | 43,19 | 43,60 | 42,73 | 43,60 | 1,07% | 294.661,00 |
| 27.07.2026 | 43,18 | 43,89 | 42,92 | 43,14 | -1,08% | 293.181,00 |
| 24.07.2026 | 43,02 | 43,89 | 43,02 | 43,61 | 1,37% | 332.045,00 |
| 23.07.2026 | 41,89 | 43,12 | 41,89 | 43,02 | 2,28% | 282.687,00 |
| 22.07.2026 | 42,30 | 42,50 | 41,94 | 42,06 | 0,02% | 266.710,00 |
| 21.07.2026 | 41,39 | 42,29 | 41,00 | 42,05 | 2,31% | 300.220,00 |
| 20.07.2026 | 40,56 | 41,45 | 40,48 | 41,10 | 2,34% | 256.514,00 |
| 17.07.2026 | 41,17 | 41,38 | 40,16 | 40,16 | -3,53% | 368.897,00 |
| 16.07.2026 | 41,14 | 42,01 | 41,14 | 41,63 | 1,19% | 308.386,00 |
| 15.07.2026 | 41,42 | 41,45 | 40,69 | 41,14 | -0,24% | 238.965,00 |
| 14.07.2026 | 41,00 | 41,64 | 40,90 | 41,24 | 1,05% | 306.268,00 |
| 13.07.2026 | 40,42 | 40,95 | 40,42 | 40,81 | 1,87% | 228.849,00 |
| 10.07.2026 | 39,53 | 40,30 | 39,53 | 40,06 | 1,57% | 243.356,00 |
| 09.07.2026 | 39,81 | 39,82 | 38,66 | 39,44 | -1,00% | 440.788,00 |
| 08.07.2026 | 39,32 | 39,86 | 39,00 | 39,84 | 2,26% | 251.296,00 |
| 07.07.2026 | 39,17 | 39,44 | 38,89 | 38,96 | -0,08% | 179.974,00 |
| 06.07.2026 | 38,21 | 39,43 | 38,00 | 38,99 | 2,31% | 268.054,00 |
| 02.07.2026 | 38,34 | 38,93 | 38,06 | 38,11 | 0,87% | 201.422,00 |
| 01.07.2026 | 37,60 | 38,40 | 37,53 | 37,78 | 0,48% | 201.010,00 |
| 30.06.2026 | 37,74 | 38,00 | 37,15 | 37,60 | -0,37% | 297.881,00 |
| 29.06.2026 | 37,83 | 37,89 | 37,36 | 37,74 | -0,13% | 249.413,00 |
| 26.06.2026 | 37,94 | 37,94 | 37,09 | 37,79 | -0,79% | 312.430,00 |
| 25.06.2026 | 38,63 | 39,00 | 37,88 | 38,09 | -1,55% | 230.032,00 |
| 24.06.2026 | 38,83 | 39,10 | 38,39 | 38,69 | -0,90% | 266.922,00 |
| 23.06.2026 | 38,19 | 39,42 | 38,07 | 39,04 | 1,88% | 285.647,00 |
| 22.06.2026 | 37,95 | 38,88 | 37,84 | 38,32 | 1,13% | 403.374,00 |
| 18.06.2026 | 37,90 | 38,23 | 37,34 | 37,89 | -0,24% | 369.462,00 |
| 17.06.2026 | 38,96 | 39,18 | 37,80 | 37,98 | -2,06% | 246.983,00 |
| 16.06.2026 | 39,37 | 39,51 | 38,54 | 38,78 | -1,42% | 295.524,00 |
| 15.06.2026 | 40,07 | 40,47 | 39,21 | 39,34 | -1,82% | 253.806,00 |
| 12.06.2026 | 38,82 | 40,07 | 38,78 | 40,07 | 3,59% | 256.407,00 |
| 11.06.2026 | 38,34 | 38,92 | 38,34 | 38,68 | 1,44% | 171.625,00 |
| 10.06.2026 | 38,39 | 39,07 | 38,07 | 38,13 | -1,12% | 260.943,00 |
| 09.06.2026 | 38,21 | 38,62 | 37,98 | 38,56 | 1,90% | 213.666,00 |
| 08.06.2026 | 38,48 | 38,48 | 37,55 | 37,84 | -0,76% | 302.544,00 |
| 05.06.2026 | 37,14 | 38,62 | 37,14 | 38,13 | 0,55% | 336.927,00 |
| 04.06.2026 | 37,51 | 38,25 | 37,51 | 37,92 | 1,04% | 293.798,00 |
| 03.06.2026 | 37,28 | 38,08 | 37,23 | 37,53 | -0,11% | 378.706,00 |
| 02.06.2026 | 37,98 | 38,19 | 37,51 | 37,57 | -0,95% | 295.857,00 |
| 01.06.2026 | 36,45 | 38,06 | 36,30 | 37,93 | 4,12% | 450.468,00 |
| 29.05.2026 | 36,46 | 36,69 | 36,15 | 36,43 | -0,08% | 351.573,00 |
| 28.05.2026 | 36,79 | 38,32 | 36,27 | 36,46 | -0,76% | 564.994,00 |
| 27.05.2026 | 37,36 | 37,60 | 36,44 | 36,74 | -2,13% | 576.672,00 |
| 26.05.2026 | 38,01 | 38,74 | 37,24 | 37,54 | -1,26% | 589.425,00 |
| 22.05.2026 | 39,17 | 39,97 | 37,39 | 38,02 | -7,13% | 877.919,00 |
| 21.05.2026 | 41,38 | 41,75 | 40,90 | 40,94 | -1,21% | 328.493,00 |
| 20.05.2026 | 40,74 | 41,64 | 40,58 | 41,44 | 2,85% | 324.107,00 |
| 19.05.2026 | 41,20 | 41,20 | 40,12 | 40,29 | -2,47% | 255.986,00 |
| 18.05.2026 | 41,02 | 41,55 | 40,72 | 41,31 | 1,10% | 489.159,00 |
| 15.05.2026 | 41,16 | 41,70 | 40,73 | 40,86 | -1,26% | 286.082,00 |
| 14.05.2026 | 41,30 | 41,74 | 40,90 | 41,38 | 0,32% | 238.371,00 |
| 13.05.2026 | 41,97 | 42,08 | 40,92 | 41,25 | -1,29% | 288.282,00 |
| 12.05.2026 | 41,55 | 41,97 | 41,10 | 41,79 | 0,02% | 350.760,00 |
| 11.05.2026 | 42,42 | 42,70 | 41,51 | 41,78 | -1,21% | 264.064,00 |
| 08.05.2026 | 41,74 | 42,66 | 41,74 | 42,29 | 1,83% | 278.750,00 |
| 07.05.2026 | 41,71 | 42,06 | 41,29 | 41,53 | -0,19% | 374.106,00 |
| 06.05.2026 | 41,70 | 42,14 | 41,06 | 41,61 | 0,27% | 407.625,00 |
| 05.05.2026 | 40,10 | 41,72 | 40,10 | 41,50 | 4,40% | 516.511,00 |
| 04.05.2026 | 40,25 | 40,50 | 39,73 | 39,75 | -2,02% | 231.304,00 |
| 01.05.2026 | 40,49 | 40,70 | 40,00 | 40,57 | 0,42% | 242.301,00 |
| 30.04.2026 | 40,49 | 40,88 | 40,10 | 40,40 | 2,46% | 246.969,00 |
| 29.04.2026 | 39,32 | 39,69 | 38,80 | 39,43 | -0,58% | 183.467,00 |
| 28.04.2026 | 39,45 | 39,98 | 39,00 | 39,66 | 1,30% | 280.680,00 |
| 27.04.2026 | 38,73 | 39,35 | 38,68 | 39,15 | 1,58% | 340.265,00 |
| 24.04.2026 | 38,08 | 38,54 | 37,60 | 38,54 | 2,36% | 216.928,00 |
| 23.04.2026 | 38,40 | 38,50 | 37,60 | 37,65 | -1,49% | 152.559,00 |
| 22.04.2026 | 37,75 | 38,27 | 37,28 | 38,22 | 2,33% | 352.959,00 |
| 21.04.2026 | 38,59 | 38,76 | 37,32 | 37,35 | -3,09% | 218.281,00 |
| 20.04.2026 | 38,86 | 39,00 | 38,26 | 38,54 | -1,05% | 197.960,00 |
| 17.04.2026 | 39,57 | 40,00 | 38,85 | 38,95 | -0,69% | 323.553,00 |
| 16.04.2026 | 38,80 | 39,40 | 38,60 | 39,22 | 0,80% | 283.428,00 |
| 15.04.2026 | 39,18 | 39,44 | 38,66 | 38,91 | 0,28% | 176.109,00 |
| 14.04.2026 | 39,10 | 39,33 | 38,77 | 38,80 | -0,39% | 188.361,00 |
| 13.04.2026 | 38,32 | 38,97 | 38,13 | 38,95 | 1,64% | 251.261,00 |
| 10.04.2026 | 38,26 | 38,74 | 38,03 | 38,32 | 0,13% | 175.655,00 |
| 09.04.2026 | 38,92 | 39,20 | 37,91 | 38,27 | -1,64% | 266.175,00 |
| 08.04.2026 | 38,44 | 39,04 | 38,27 | 38,91 | 2,66% | 185.078,00 |
| 07.04.2026 | 38,69 | 39,00 | 37,74 | 37,90 | -2,65% | 177.907,00 |
| 06.04.2026 | 38,40 | 38,95 | 38,01 | 38,93 | 1,35% | 298.147,00 |
| 02.04.2026 | 37,35 | 38,44 | 37,21 | 38,41 | 2,05% | 187.546,00 |
| 01.04.2026 | 37,50 | 38,13 | 37,32 | 37,64 | 1,10% | 264.681,00 |
| 31.03.2026 | 36,38 | 37,30 | 36,24 | 37,23 | 3,53% | 344.159,00 |
| 30.03.2026 | 37,13 | 37,13 | 35,77 | 35,96 | -1,88% | 377.946,00 |