28,210€
-4,70%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 28,98 | 29,01 | 27,86 | 28,00 | -5,41% | 82,00 |
| 12.12.2025 | 29,38 | 29,66 | 29,32 | 29,60 | -2,37% | 445,00 |
| 11.12.2025 | 30,32 | 30,32 | 30,32 | 30,32 | -1,30% | - |
| 10.12.2025 | 30,76 | 30,76 | 30,72 | 30,72 | -0,71% | 400,00 |
| 09.12.2025 | 31,28 | 31,48 | 30,94 | 30,94 | -0,06% | 661,00 |
| 08.12.2025 | 30,96 | 30,96 | 30,96 | 30,96 | 0,00% | - |
| 05.12.2025 | 30,96 | 30,96 | 30,96 | 30,96 | -0,77% | - |
| 04.12.2025 | 30,98 | 31,20 | 30,98 | 31,20 | 1,30% | 81,00 |
| 03.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 02.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 01.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,45% | - |
| 28.11.2025 | 30,16 | 30,44 | 30,16 | 30,44 | 1,20% | 400,00 |
| 27.11.2025 | 30,08 | 30,08 | 30,08 | 30,08 | -0,79% | - |
| 26.11.2025 | 30,32 | 30,32 | 30,32 | 30,32 | 1,61% | - |
| 25.11.2025 | 29,84 | 29,84 | 29,84 | 29,84 | 2,75% | - |
| 24.11.2025 | 29,04 | 29,04 | 29,04 | 29,04 | 2,18% | - |
| 21.11.2025 | 28,42 | 28,42 | 28,42 | 28,42 | -5,83% | - |
| 20.11.2025 | 30,18 | 30,18 | 30,18 | 30,18 | -0,92% | - |
| 19.11.2025 | 30,32 | 30,46 | 30,32 | 30,46 | 1,74% | 75,00 |
| 18.11.2025 | 29,94 | 29,94 | 29,94 | 29,94 | 1,15% | - |
| 17.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,65% | - |
| 14.11.2025 | 29,12 | 29,12 | 29,12 | 29,12 | -0,48% | - |
| 13.11.2025 | 29,58 | 29,58 | 29,26 | 29,26 | -0,68% | 350,00 |
| 12.11.2025 | 29,46 | 29,46 | 29,46 | 29,46 | -1,34% | - |
| 11.11.2025 | 29,86 | 29,86 | 29,86 | 29,86 | 9,06% | - |
| 10.11.2025 | 27,38 | 27,38 | 27,38 | 27,38 | -0,36% | - |
| 07.11.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -0,15% | - |
| 06.11.2025 | 27,52 | 27,52 | 27,52 | 27,52 | 2,15% | - |
| 05.11.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -0,44% | - |
| 04.11.2025 | 27,06 | 27,06 | 27,06 | 27,06 | -1,38% | - |
| 03.11.2025 | 27,44 | 27,44 | 27,44 | 27,44 | 3,78% | 110,00 |
| 31.10.2025 | 26,44 | 26,44 | 26,44 | 26,44 | 0,99% | - |
| 30.10.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 1,47% | - |
| 29.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,53% | - |
| 28.10.2025 | 24,92 | 24,92 | 24,92 | 24,92 | 1,55% | - |
| 27.10.2025 | 24,54 | 24,54 | 24,54 | 24,54 | 0,41% | - |
| 24.10.2025 | 24,54 | 24,54 | 24,44 | 24,44 | 1,41% | 50,00 |
| 23.10.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,33% | - |
| 22.10.2025 | 24,02 | 24,02 | 24,02 | 24,02 | -0,58% | - |
| 21.10.2025 | 24,16 | 24,16 | 24,16 | 24,16 | -0,74% | - |
| 20.10.2025 | 24,34 | 24,36 | 24,34 | 24,34 | -0,81% | 501,00 |
| 17.10.2025 | 23,96 | 24,54 | 23,96 | 24,54 | 1,07% | 100,00 |
| 16.10.2025 | 24,28 | 24,28 | 24,28 | 24,28 | 1,59% | - |
| 15.10.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,25% | - |
| 14.10.2025 | 23,80 | 23,84 | 23,80 | 23,84 | 0,68% | 16,00 |
| 13.10.2025 | 23,68 | 23,68 | 23,68 | 23,68 | -3,03% | - |
| 10.10.2025 | 24,42 | 24,42 | 24,42 | 24,42 | -0,49% | - |
| 09.10.2025 | 24,54 | 24,54 | 24,54 | 24,54 | -2,08% | - |
| 08.10.2025 | 25,06 | 25,06 | 25,06 | 25,06 | -1,42% | - |
| 07.10.2025 | 25,42 | 25,42 | 25,42 | 25,42 | -2,75% | - |
| 06.10.2025 | 26,14 | 26,14 | 26,14 | 26,14 | 0,93% | - |
| 03.10.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,38% | - |
| 02.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,54% | - |
| 01.10.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -1,52% | - |
| 30.09.2025 | 26,26 | 26,26 | 26,26 | 26,26 | -3,17% | - |
| 29.09.2025 | 27,12 | 27,12 | 27,12 | 27,12 | -0,07% | - |
| 26.09.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -0,15% | - |
| 25.09.2025 | 27,18 | 27,18 | 27,18 | 27,18 | -0,51% | - |
| 24.09.2025 | 27,32 | 27,32 | 27,32 | 27,32 | 0,74% | - |
| 23.09.2025 | 27,12 | 27,12 | 27,12 | 27,12 | 0,52% | - |
| 22.09.2025 | 26,98 | 26,98 | 26,98 | 26,98 | -4,46% | - |
| 19.09.2025 | 27,94 | 28,24 | 27,94 | 28,24 | 1,80% | 100,00 |
| 18.09.2025 | 27,48 | 27,74 | 27,48 | 27,74 | 3,43% | 100,00 |
| 17.09.2025 | 26,82 | 26,82 | 26,82 | 26,82 | -2,40% | - |
| 16.09.2025 | 27,52 | 27,74 | 27,48 | 27,48 | 1,33% | 110,00 |
| 15.09.2025 | 27,12 | 27,12 | 27,12 | 27,12 | -0,95% | - |
| 12.09.2025 | 27,12 | 27,38 | 27,12 | 27,38 | 3,17% | 380,00 |
| 11.09.2025 | 26,76 | 27,04 | 26,44 | 26,54 | -1,26% | - |
| 10.09.2025 | 26,88 | 26,88 | 26,88 | 26,88 | -0,78% | - |
| 09.09.2025 | 26,91 | 27,10 | 26,78 | 27,09 | 1,38% | - |
| 08.09.2025 | 26,79 | 26,94 | 26,62 | 26,72 | 0,75% | 1.140,00 |
| 05.09.2025 | 26,38 | 26,52 | 26,38 | 26,52 | 1,30% | 95,00 |
| 04.09.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 1,71% | - |
| 03.09.2025 | 25,74 | 25,74 | 25,74 | 25,74 | 0,70% | - |
| 02.09.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 0,08% | - |
| 01.09.2025 | 25,54 | 25,54 | 25,54 | 25,54 | -1,08% | - |
| 29.08.2025 | 25,70 | 25,82 | 25,70 | 25,82 | 0,55% | 100,00 |
| 28.08.2025 | 25,68 | 25,68 | 25,68 | 25,68 | 0,63% | - |
| 27.08.2025 | 25,52 | 25,52 | 25,52 | 25,52 | 1,11% | - |
| 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 |