41,370$
-1,10%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 41,50 | 41,73 | 41,03 | 41,40 | -1,03% | 213.223,00 |
| 21.10.2026 | 41,67 | 42,27 | 41,39 | 41,83 | 1,48% | 195.397,00 |
| 20.10.2026 | 40,51 | 41,28 | 40,28 | 41,22 | 1,03% | 338.076,00 |
| 19.10.2026 | 41,68 | 41,84 | 40,28 | 40,80 | -1,26% | 361.206,00 |
| 16.10.2026 | 42,42 | 42,58 | 41,14 | 41,32 | -1,62% | 314.166,00 |
| 15.10.2026 | 43,01 | 43,01 | 41,79 | 42,00 | -2,67% | 394.741,00 |
| 14.10.2026 | 44,90 | 45,15 | 42,30 | 43,15 | -4,51% | 609.739,00 |
| 13.10.2026 | 45,65 | 45,65 | 44,75 | 45,19 | -0,07% | 223.425,00 |
| 12.10.2026 | 45,03 | 46,20 | 44,88 | 45,22 | 1,44% | 339.446,00 |
| 09.10.2026 | 45,30 | 45,51 | 44,54 | 44,58 | -1,98% | 157.897,00 |
| 08.10.2026 | 45,21 | 45,58 | 44,74 | 45,48 | 1,70% | 328.541,00 |
| 07.10.2026 | 45,25 | 45,62 | 44,66 | 44,72 | -1,71% | 334.556,00 |
| 06.10.2026 | 45,50 | 45,55 | 44,89 | 45,50 | -0,78% | 294.915,00 |
| 05.10.2026 | 45,91 | 46,12 | 44,50 | 45,86 | 0,15% | 379.149,00 |
| 02.10.2026 | 45,36 | 45,88 | 45,07 | 45,79 | 0,77% | 329.910,00 |
| 01.10.2026 | 43,89 | 45,54 | 43,75 | 45,44 | 2,95% | 242.541,00 |
| 30.09.2026 | 44,61 | 45,03 | 44,04 | 44,14 | 0,25% | 259.163,00 |
| 29.09.2026 | 43,79 | 44,33 | 43,25 | 44,03 | 0,69% | 290.681,00 |
| 28.09.2026 | 44,70 | 44,70 | 43,61 | 43,73 | -1,35% | 375.328,00 |
| 25.09.2026 | 44,23 | 44,36 | 43,40 | 44,33 | 0,50% | 296.647,00 |
| 24.09.2026 | 44,29 | 45,00 | 44,06 | 44,11 | -0,97% | 384.497,00 |
| 23.09.2026 | 44,80 | 44,89 | 44,11 | 44,54 | -0,67% | 348.627,00 |
| 22.09.2026 | 45,02 | 45,69 | 44,39 | 44,84 | -1,65% | 481.784,00 |
| 21.09.2026 | 45,50 | 46,34 | 45,02 | 45,59 | -0,55% | 270.567,00 |
| 18.09.2026 | 46,09 | 46,16 | 45,70 | 45,84 | -0,63% | 303.654,00 |
| 17.09.2026 | 45,94 | 46,57 | 45,19 | 46,13 | 1,61% | 285.061,00 |
| 16.09.2026 | 45,50 | 45,89 | 45,17 | 45,40 | -0,50% | 209.497,00 |
| 15.09.2026 | 45,79 | 45,98 | 45,24 | 45,63 | -0,24% | 216.502,00 |
| 14.09.2026 | 45,90 | 45,90 | 44,93 | 45,74 | -0,17% | 231.518,00 |
| 11.09.2026 | 45,60 | 46,05 | 45,46 | 45,82 | 0,61% | 173.051,00 |
| 10.09.2026 | 45,12 | 45,57 | 44,78 | 45,54 | 1,16% | 244.461,00 |
| 09.09.2026 | 44,71 | 45,12 | 44,28 | 45,02 | 0,69% | 271.282,00 |
| 08.09.2026 | 46,14 | 46,19 | 44,67 | 44,71 | -3,64% | 385.792,00 |
| 04.09.2026 | 46,15 | 46,50 | 46,07 | 46,40 | 1,44% | 206.997,00 |
| 03.09.2026 | 45,47 | 46,00 | 45,20 | 45,74 | 1,35% | 319.644,00 |
| 02.09.2026 | 44,59 | 45,23 | 44,51 | 45,13 | 1,46% | 209.585,00 |
| 01.09.2026 | 44,57 | 45,05 | 44,27 | 44,48 | -0,16% | 252.378,00 |
| 31.08.2026 | 44,50 | 44,99 | 44,10 | 44,55 | 0,07% | 282.927,00 |
| 28.08.2026 | 44,57 | 45,30 | 44,30 | 44,52 | -1,04% | 241.355,00 |
| 27.08.2026 | 44,30 | 45,43 | 44,29 | 44,99 | 1,79% | 387.378,00 |
| 26.08.2026 | 44,93 | 45,12 | 44,05 | 44,20 | -2,43% | 394.250,00 |
| 25.08.2026 | 44,53 | 45,45 | 44,00 | 45,30 | 1,48% | 288.951,00 |
| 24.08.2026 | 44,06 | 44,80 | 43,63 | 44,64 | 1,85% | 334.568,00 |
| 21.08.2026 | 43,07 | 44,47 | 43,07 | 43,83 | 1,04% | 339.379,00 |
| 20.08.2026 | 43,70 | 44,00 | 43,25 | 43,38 | -0,23% | 283.105,00 |
| 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 |