24,650€
-0,52%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.08.2025 | 24,49 | 24,86 | 24,37 | 24,52 | -1,05% | - |
01.08.2025 | 24,78 | 24,78 | 24,78 | 24,78 | -0,80% | - |
31.07.2025 | 24,98 | 24,98 | 24,98 | 24,98 | -0,08% | - |
30.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,19% | - |
29.07.2025 | 25,06 | 25,30 | 25,06 | 25,30 | 1,20% | 40,00 |
28.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,97% | - |
25.07.2025 | 24,76 | 24,76 | 24,76 | 24,76 | 1,73% | - |
24.07.2025 | 24,34 | 24,34 | 24,34 | 24,34 | 1,76% | - |
23.07.2025 | 23,92 | 23,92 | 23,92 | 23,92 | 1,10% | - |
22.07.2025 | 23,66 | 23,66 | 23,66 | 23,66 | -0,84% | - |
21.07.2025 | 23,86 | 23,86 | 23,86 | 23,86 | -1,16% | - |
18.07.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 1,86% | - |
17.07.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -1,09% | - |
16.07.2025 | 23,34 | 23,96 | 23,34 | 23,96 | 1,61% | 1.814,00 |
15.07.2025 | 23,58 | 23,58 | 23,58 | 23,58 | -0,25% | - |
14.07.2025 | 23,64 | 23,64 | 23,64 | 23,64 | 0,77% | - |
11.07.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 2,99% | - |
10.07.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -1,73% | - |
09.07.2025 | 23,18 | 23,18 | 23,18 | 23,18 | 1,05% | - |
08.07.2025 | 22,94 | 22,94 | 22,94 | 22,94 | 1,50% | - |
07.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,09% | - |
04.07.2025 | 22,58 | 22,58 | 22,58 | 22,58 | 0,71% | - |
03.07.2025 | 22,42 | 22,42 | 22,42 | 22,42 | 1,26% | - |
02.07.2025 | 22,14 | 22,14 | 22,14 | 22,14 | -0,27% | - |
01.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,20% | - |
30.06.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 1,43% | - |
27.06.2025 | 22,38 | 22,38 | 22,38 | 22,38 | 0,36% | - |
26.06.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,27% | - |
25.06.2025 | 22,24 | 22,24 | 22,24 | 22,24 | 0,36% | - |
24.06.2025 | 22,16 | 22,16 | 22,16 | 22,16 | -1,42% | - |
23.06.2025 | 22,48 | 22,48 | 22,48 | 22,48 | -2,60% | - |
20.06.2025 | 23,08 | 23,08 | 23,08 | 23,08 | -0,52% | - |
19.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,93% | - |
18.06.2025 | 22,76 | 22,76 | 22,76 | 22,76 | 1,52% | - |
17.06.2025 | 22,42 | 22,42 | 22,42 | 22,42 | -1,75% | - |
16.06.2025 | 22,82 | 22,82 | 22,82 | 22,82 | 1,51% | - |
13.06.2025 | 22,26 | 22,48 | 22,26 | 22,48 | 1,44% | 100,00 |
12.06.2025 | 22,16 | 22,16 | 22,16 | 22,16 | 1,00% | - |
11.06.2025 | 21,94 | 21,94 | 21,94 | 21,94 | -1,79% | - |
10.06.2025 | 22,34 | 22,34 | 22,34 | 22,34 | -0,18% | - |
09.06.2025 | 22,38 | 22,38 | 22,38 | 22,38 | 1,08% | - |
06.06.2025 | 22,14 | 22,14 | 22,14 | 22,14 | -0,72% | - |
05.06.2025 | 22,06 | 22,30 | 22,06 | 22,30 | 1,36% | 750,00 |
04.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
03.06.2025 | 21,84 | 22,10 | 21,84 | 22,10 | 2,13% | 200,00 |
02.06.2025 | 21,64 | 21,64 | 21,64 | 21,64 | -1,73% | - |
30.05.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -0,99% | - |
29.05.2025 | 22,12 | 22,24 | 22,12 | 22,24 | 1,65% | 100,00 |
28.05.2025 | 21,88 | 21,88 | 21,88 | 21,88 | 4,29% | - |
27.05.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -2,51% | - |
26.05.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 0,37% | - |
23.05.2025 | 21,44 | 21,44 | 21,44 | 21,44 | -4,88% | - |
22.05.2025 | 22,54 | 22,54 | 22,54 | 22,54 | 0,36% | - |
21.05.2025 | 22,46 | 22,46 | 22,46 | 22,46 | -3,61% | - |
20.05.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 4,77% | - |
19.05.2025 | 22,18 | 22,24 | 22,18 | 22,24 | 1,18% | 100,00 |
16.05.2025 | 21,98 | 21,98 | 21,98 | 21,98 | 0,83% | - |
15.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,09% | - |
14.05.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 4,71% | 90,00 |
13.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | - |
12.05.2025 | 19,79 | 20,50 | 19,79 | 20,50 | 5,40% | 735,00 |
09.05.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 2,42% | - |
08.05.2025 | 18,99 | 18,99 | 18,99 | 18,99 | -2,42% | - |
07.05.2025 | 18,80 | 19,46 | 18,80 | 19,46 | 0,57% | 48,00 |
06.05.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,89% | - |
05.05.2025 | 19,18 | 19,18 | 19,18 | 19,18 | 1,32% | - |
02.05.2025 | 18,93 | 18,93 | 18,93 | 18,93 | 1,28% | - |
30.04.2025 | 18,69 | 18,69 | 18,69 | 18,69 | -0,64% | - |
29.04.2025 | 18,63 | 18,81 | 18,63 | 18,81 | 1,68% | 25,00 |
28.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,32% | - |
25.04.2025 | 18,56 | 18,56 | 18,56 | 18,56 | 2,32% | - |
24.04.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 2,31% | - |
23.04.2025 | 17,73 | 17,73 | 17,73 | 17,73 | 2,07% | - |
22.04.2025 | 17,37 | 17,37 | 17,37 | 17,37 | -2,53% | - |
17.04.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -1,27% | - |
16.04.2025 | 17,71 | 18,05 | 17,71 | 18,05 | 1,46% | 49,00 |
15.04.2025 | 17,79 | 17,79 | 17,79 | 17,79 | -0,61% | - |
14.04.2025 | 17,42 | 17,90 | 17,42 | 17,90 | 6,29% | 100,00 |
11.04.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -4,75% | - |
10.04.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 7,15% | - |
09.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -6,62% | 1.250,00 |
08.04.2025 | 17,52 | 17,67 | 17,52 | 17,67 | -1,83% | 500,00 |
07.04.2025 | 16,86 | 18,00 | 16,86 | 18,00 | 2,74% | 1.400,00 |
04.04.2025 | 18,69 | 18,89 | 17,52 | 17,52 | -14,79% | 599,00 |
03.04.2025 | 20,56 | 20,56 | 20,56 | 20,56 | -3,38% | - |
02.04.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 1,53% | - |
01.04.2025 | 20,96 | 20,96 | 20,96 | 20,96 | -1,41% | - |
31.03.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 0,57% | - |
28.03.2025 | 21,14 | 21,14 | 21,14 | 21,14 | -2,40% | - |
27.03.2025 | 21,66 | 21,66 | 21,66 | 21,66 | 0,46% | - |
26.03.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -0,92% | - |
25.03.2025 | 21,76 | 21,76 | 21,76 | 21,76 | 0,65% | - |
24.03.2025 | 21,62 | 21,62 | 21,62 | 21,62 | -1,55% | - |
21.03.2025 | 21,96 | 21,96 | 21,96 | 21,96 | 1,20% | - |
20.03.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 2,46% | - |
19.03.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 0,76% | - |
18.03.2025 | 21,02 | 21,02 | 21,02 | 21,02 | -1,04% | - |
17.03.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -0,47% | - |
14.03.2025 | 21,22 | 21,34 | 21,22 | 21,34 | -0,65% | 90,00 |
13.03.2025 | 21,48 | 21,48 | 21,48 | 21,48 | 0,47% | - |