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% | - |