Global Ship Lease Inc.
[WKN: A2PEWC | ISIN: MHY271836006]
Aktienkurse
26,220€ -1,58%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid: Ask:

Aktienkurse zur Global Ship Lease Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.06.2024 26,60 26,60 26,60 26,60 -0,15% -
13.06.2024 26,64 26,64 26,64 26,64 -0,08% -
12.06.2024 26,66 26,66 26,66 26,66 -1,26% -
11.06.2024 27,00 27,00 27,00 27,00 0,45% -
10.06.2024 26,90 26,90 26,88 26,88 -0,22% 170,00
07.06.2024 26,94 26,94 26,94 26,94 -1,68% -
06.06.2024 27,40 27,40 27,40 27,40 0,66% -
05.06.2024 26,28 27,22 26,28 27,22 0,15% 175,00
04.06.2024 27,18 27,18 27,18 27,18 -2,51% -
03.06.2024 27,52 27,88 27,52 27,88 4,11% 537,00
31.05.2024 26,78 26,78 26,78 26,78 0,45% -
30.05.2024 26,66 26,66 26,66 26,66 0,76% -
29.05.2024 26,46 26,46 26,46 26,46 1,53% -
28.05.2024 26,06 26,06 26,06 26,06 -0,76% -
27.05.2024 26,26 26,26 26,26 26,26 0,00% 250,00
24.05.2024 25,56 26,26 25,02 26,26 5,97% 1.353,00
23.05.2024 25,14 25,14 24,78 24,78 -0,88% 490,00
22.05.2024 25,00 25,00 25,00 25,00 0,81% -
21.05.2024 24,80 24,80 24,80 24,80 1,14% -
20.05.2024 24,52 24,52 24,52 24,52 1,57% -
17.05.2024 24,14 24,14 24,14 24,14 6,06% -
16.05.2024 22,76 22,76 22,76 22,76 -0,96% -
15.05.2024 22,98 22,98 22,98 22,98 2,86% -
14.05.2024 22,34 22,34 22,34 22,34 -0,09% -
13.05.2024 22,36 22,36 22,36 22,36 0,99% -
10.05.2024 22,14 22,14 22,14 22,14 1,19% -
09.05.2024 21,88 21,88 21,88 21,88 1,20% -
08.05.2024 21,62 21,62 21,62 21,62 0,00% -
07.05.2024 21,62 21,62 21,62 21,62 -0,83% -
06.05.2024 21,44 21,80 21,44 21,80 0,93% 23,00
03.05.2024 21,60 21,60 21,60 21,60 1,79% -
02.05.2024 21,22 21,22 21,22 21,22 -0,66% -
30.04.2024 21,36 21,36 21,36 21,36 0,56% -
29.04.2024 21,24 21,24 21,24 21,24 1,63% -
26.04.2024 20,90 20,90 20,90 20,90 0,67% -
25.04.2024 20,76 20,76 20,76 20,76 -2,54% -
24.04.2024 20,90 21,30 20,90 21,30 3,00% 500,00
23.04.2024 20,46 20,68 20,46 20,68 3,56% 500,00
22.04.2024 19,97 19,97 19,97 19,97 0,60% -
19.04.2024 19,85 19,85 19,85 19,85 0,05% -
18.04.2024 19,84 19,84 19,84 19,84 -1,39% -
17.04.2024 20,14 20,14 20,12 20,12 0,50% 209,00
16.04.2024 20,02 20,02 20,02 20,02 1,16% -
15.04.2024 19,79 19,79 19,79 19,79 -1,74% -
12.04.2024 20,14 20,14 20,14 20,14 0,60% -
11.04.2024 20,02 20,02 20,02 20,02 2,30% -
10.04.2024 19,57 19,57 19,57 19,57 -1,21% -
09.04.2024 19,81 19,81 19,81 19,81 1,49% -
08.04.2024 19,52 19,52 19,52 19,52 0,67% -
05.04.2024 19,39 19,39 19,39 19,39 0,21% -
04.04.2024 19,42 19,42 19,35 19,35 3,75% 5.880,00
03.04.2024 18,65 18,65 18,65 18,65 -1,22% -
02.04.2024 18,88 18,88 18,88 18,88 1,51% -
28.03.2024 18,60 18,60 18,60 18,60 0,49% -
27.03.2024 18,51 18,51 18,51 18,51 1,59% -
26.03.2024 18,21 18,22 18,21 18,22 0,05% 355,00
25.03.2024 18,21 18,21 18,21 18,21 -1,09% -
22.03.2024 18,41 18,41 18,41 18,41 2,39% -
21.03.2024 17,98 17,98 17,98 17,98 0,56% -
20.03.2024 17,91 17,91 17,88 17,88 -0,50% 65,00
19.03.2024 17,97 17,97 17,97 17,97 -1,70% -
18.03.2024 18,28 18,28 18,28 18,28 0,55% -
15.03.2024 18,18 18,18 18,18 18,18 -1,62% -
14.03.2024 18,48 18,48 18,48 18,48 0,65% -
13.03.2024 18,36 18,36 18,36 18,36 1,38% -
12.03.2024 18,11 18,11 18,11 18,11 -0,22% -
11.03.2024 18,15 18,15 18,15 18,15 1,79% -
08.03.2024 17,83 17,83 17,83 17,83 -1,33% -
07.03.2024 18,07 18,07 18,07 18,07 3,97% -
06.03.2024 17,38 17,38 17,38 17,38 0,06% -
05.03.2024 17,37 17,37 17,37 17,37 -2,31% -
04.03.2024 18,88 18,88 17,78 17,78 -5,27% 110,00
01.03.2024 18,77 18,77 18,77 18,77 1,08% -
29.02.2024 18,57 18,57 18,57 18,57 -0,96% -
28.02.2024 18,75 18,75 18,75 18,75 0,21% -
27.02.2024 18,50 18,71 18,50 18,71 1,68% 110,00
26.02.2024 18,40 18,40 18,40 18,40 0,11% -
23.02.2024 18,38 18,38 18,38 18,38 -1,24% -
22.02.2024 18,45 18,61 18,45 18,61 0,43% 40,00
21.02.2024 18,31 18,53 18,31 18,53 -1,28% 100,00
20.02.2024 18,77 18,77 18,77 18,77 -0,21% -
19.02.2024 18,81 18,81 18,81 18,81 0,59% -
16.02.2024 18,70 18,70 18,70 18,70 -1,37% -
15.02.2024 18,96 18,96 18,96 18,96 -0,21% -
14.02.2024 19,00 19,00 19,00 19,00 -1,45% -
13.02.2024 19,28 19,28 19,28 19,28 1,85% -
12.02.2024 18,93 18,93 18,93 18,93 1,07% -
09.02.2024 18,73 18,73 18,73 18,73 -2,19% -
08.02.2024 19,15 19,15 19,15 19,15 1,65% -
07.02.2024 18,84 18,84 18,84 18,84 -0,11% -
06.02.2024 18,86 18,86 18,86 18,86 -0,47% -
05.02.2024 18,95 18,95 18,95 18,95 -1,66% -
02.02.2024 19,27 19,27 19,27 19,27 -2,43% 735,00
01.02.2024 19,75 19,75 19,75 19,75 -1,10% -
31.01.2024 19,97 19,97 19,97 19,97 2,15% -
30.01.2024 19,55 19,55 19,55 19,55 -1,01% -
29.01.2024 19,75 19,75 19,75 19,75 0,30% -
26.01.2024 19,69 19,69 19,69 19,69 1,49% -
25.01.2024 19,40 19,40 19,40 19,40 1,89% -
24.01.2024 19,04 19,04 19,04 19,04 -1,04% -