25,740€
1,98%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2025 | 25,64 | 25,96 | 25,45 | 25,73 | 1,94% | - |
| 26.08.2025 | 25,30 | 25,30 | 25,24 | 25,24 | -0,32% | 309,00 |
| 25.08.2025 | 25,32 | 25,32 | 25,32 | 25,32 | -0,31% | - |
| 22.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,40% | - |
| 21.08.2025 | 25,50 | 25,76 | 25,50 | 25,76 | 0,70% | 100,00 |
| 20.08.2025 | 25,58 | 25,58 | 25,58 | 25,58 | -2,52% | - |
| 19.08.2025 | 26,24 | 26,24 | 26,24 | 26,24 | 1,63% | - |
| 18.08.2025 | 25,82 | 25,82 | 25,82 | 25,82 | -0,84% | - |
| 15.08.2025 | 26,04 | 26,04 | 26,04 | 26,04 | -1,66% | - |
| 14.08.2025 | 26,08 | 26,48 | 26,08 | 26,48 | 0,91% | 111,00 |
| 13.08.2025 | 26,24 | 26,24 | 26,24 | 26,24 | 1,63% | - |
| 12.08.2025 | 25,82 | 25,82 | 25,82 | 25,82 | 1,10% | - |
| 11.08.2025 | 25,54 | 25,54 | 25,54 | 25,54 | -0,78% | - |
| 08.08.2025 | 25,74 | 25,74 | 25,74 | 25,74 | -0,54% | - |
| 07.08.2025 | 25,88 | 25,88 | 25,88 | 25,88 | 2,78% | - |
| 06.08.2025 | 25,18 | 25,18 | 25,18 | 25,18 | -0,24% | - |
| 05.08.2025 | 24,68 | 25,24 | 24,68 | 25,24 | 3,53% | 100,00 |
| 04.08.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -1,61% | - |
| 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 |