21,750
7,67%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 21,74 | 21,84 | 21,63 | 21,76 | 0,18% | - |
| 13.09.2024 | 21,74 | 21,86 | 21,53 | 21,72 | 0,60% | - |
| 12.09.2024 | 21,51 | 22,01 | 21,38 | 21,59 | 0,84% | - |
| 11.09.2024 | 21,07 | 21,43 | 20,89 | 21,41 | 2,88% | - |
| 10.09.2024 | 20,38 | 21,13 | 20,33 | 20,81 | -1,00% | - |
| 09.09.2024 | 21,04 | 21,16 | 20,80 | 21,02 | 0,91% | - |
| 06.09.2024 | 21,43 | 21,48 | 20,75 | 20,83 | -2,71% | - |
| 05.09.2024 | 22,06 | 22,09 | 21,22 | 21,41 | -0,65% | - |
| 04.09.2024 | 22,57 | 22,61 | 21,51 | 21,55 | -1,24% | - |
| 03.09.2024 | 22,98 | 23,02 | 21,47 | 21,82 | -5,01% | - |
| 02.09.2024 | 23,00 | 23,02 | 22,91 | 22,97 | 1,19% | - |
| 30.08.2024 | 22,75 | 22,83 | 22,40 | 22,70 | 1,79% | - |
| 29.08.2024 | 22,51 | 22,74 | 22,30 | 22,30 | -1,11% | - |
| 28.08.2024 | 22,72 | 22,76 | 22,40 | 22,55 | -0,62% | - |
| 27.08.2024 | 22,77 | 22,79 | 22,24 | 22,69 | -0,13% | - |
| 26.08.2024 | 22,55 | 22,87 | 22,51 | 22,72 | 1,20% | - |
| 23.08.2024 | 23,38 | 23,44 | 22,32 | 22,45 | -3,69% | - |
| 22.08.2024 | 23,65 | 23,72 | 23,29 | 23,31 | -0,68% | - |
| 21.08.2024 | 24,14 | 24,19 | 23,47 | 23,47 | -1,05% | - |
| 20.08.2024 | 24,60 | 24,67 | 23,67 | 23,72 | -3,42% | - |
| 19.08.2024 | 23,82 | 24,83 | 23,78 | 24,56 | 0,66% | - |
| 16.08.2024 | 24,54 | 24,61 | 24,19 | 24,40 | -0,77% | - |
| 15.08.2024 | 24,65 | 24,99 | 24,57 | 24,59 | 0,04% | - |
| 14.08.2024 | 24,59 | 24,80 | 24,32 | 24,58 | -0,12% | - |
| 13.08.2024 | 24,63 | 24,87 | 24,39 | 24,61 | -0,57% | - |
| 12.08.2024 | 24,46 | 24,81 | 24,38 | 24,75 | 1,27% | - |
| 09.08.2024 | 24,96 | 25,11 | 24,30 | 24,44 | -1,89% | - |
| 08.08.2024 | 24,25 | 24,91 | 24,17 | 24,91 | 3,36% | - |
| 07.08.2024 | 24,49 | 24,65 | 24,10 | 24,10 | -0,99% | - |
| 06.08.2024 | 24,22 | 24,53 | 23,00 | 24,34 | 6,57% | - |
| 05.08.2024 | 22,42 | 23,14 | 21,36 | 22,84 | 0,40% | - |
| 02.08.2024 | 23,42 | 23,43 | 22,39 | 22,75 | -2,74% | - |
| 01.08.2024 | 24,31 | 24,52 | 23,23 | 23,39 | -4,22% | - |
| 31.07.2024 | 23,89 | 24,44 | 23,79 | 24,42 | 2,13% | - |
| 30.07.2024 | 23,97 | 24,07 | 23,76 | 23,91 | 0,04% | - |
| 29.07.2024 | 23,55 | 24,17 | 23,50 | 23,90 | 2,01% | - |
| 26.07.2024 | 23,57 | 23,80 | 23,07 | 23,43 | 1,12% | - |
| 25.07.2024 | 22,85 | 23,39 | 22,44 | 23,17 | 1,22% | - |
| 24.07.2024 | 23,32 | 23,36 | 22,89 | 22,89 | -1,72% | - |
| 23.07.2024 | 23,40 | 23,52 | 23,04 | 23,29 | 0,17% | - |
| 22.07.2024 | 22,62 | 23,42 | 22,61 | 23,25 | 2,06% | - |
| 19.07.2024 | 23,20 | 23,24 | 22,53 | 22,78 | -0,74% | - |
| 18.07.2024 | 23,58 | 23,72 | 22,80 | 22,95 | -2,63% | - |
| 17.07.2024 | 23,94 | 23,98 | 23,49 | 23,57 | -1,46% | - |
| 16.07.2024 | 23,98 | 24,11 | 23,79 | 23,92 | 0,04% | - |
| 15.07.2024 | 23,87 | 24,17 | 23,67 | 23,91 | 1,06% | - |
| 12.07.2024 | 24,64 | 24,76 | 23,62 | 23,66 | -3,78% | - |
| 11.07.2024 | 24,66 | 24,85 | 24,40 | 24,59 | -0,41% | - |
| 10.07.2024 | 24,64 | 24,88 | 24,58 | 24,69 | -0,28% | - |
| 09.07.2024 | 25,10 | 25,30 | 24,74 | 24,76 | -1,35% | - |
| 08.07.2024 | 25,32 | 25,79 | 25,05 | 25,10 | -2,49% | - |
| 05.07.2024 | 27,25 | 27,27 | 25,46 | 25,74 | -5,65% | - |
| 04.07.2024 | 27,34 | 27,37 | 27,27 | 27,28 | 0,18% | - |
| 03.07.2024 | 27,36 | 27,50 | 26,93 | 27,23 | 1,00% | - |
| 02.07.2024 | 25,60 | 27,04 | 25,60 | 26,96 | 0,48% | - |
| 01.07.2024 | 26,77 | 26,89 | 26,40 | 26,83 | -0,15% | - |
| 28.06.2024 | 27,02 | 27,17 | 26,68 | 26,87 | -0,22% | - |
| 27.06.2024 | 27,45 | 27,63 | 26,53 | 26,93 | -2,18% | - |
| 26.06.2024 | 28,05 | 28,36 | 27,53 | 27,53 | -2,03% | - |
| 25.06.2024 | 27,56 | 28,17 | 27,51 | 28,10 | 0,50% | - |
| 24.06.2024 | 27,03 | 27,96 | 26,93 | 27,96 | 2,23% | - |
| 21.06.2024 | 26,34 | 27,59 | 26,34 | 27,35 | 0,26% | - |
| 20.06.2024 | 26,58 | 27,66 | 26,52 | 27,28 | 2,94% | - |
| 19.06.2024 | 26,57 | 26,59 | 26,46 | 26,50 | -0,15% | - |
| 18.06.2024 | 26,22 | 26,72 | 26,13 | 26,54 | 0,95% | 200,00 |
| 17.06.2024 | 26,14 | 26,36 | 25,62 | 26,29 | 0,27% | - |
| 14.06.2024 | 26,49 | 26,68 | 26,04 | 26,22 | -1,69% | - |
| 13.06.2024 | 26,82 | 26,95 | 26,17 | 26,67 | -0,45% | - |
| 12.06.2024 | 26,58 | 26,92 | 26,51 | 26,79 | 0,07% | - |
| 11.06.2024 | 27,50 | 27,51 | 25,94 | 26,77 | -1,51% | - |
| 10.06.2024 | 26,94 | 27,33 | 26,83 | 27,18 | 0,97% | - |
| 07.06.2024 | 26,81 | 27,20 | 26,62 | 26,92 | -0,33% | - |
| 06.06.2024 | 27,53 | 27,55 | 26,95 | 27,01 | -1,96% | - |
| 05.06.2024 | 26,38 | 27,66 | 26,20 | 27,55 | 4,51% | - |
| 04.06.2024 | 26,44 | 27,31 | 26,24 | 26,36 | -3,51% | - |
| 03.06.2024 | 27,63 | 27,90 | 27,25 | 27,32 | -0,91% | - |
| 31.05.2024 | 26,57 | 27,64 | 26,48 | 27,57 | 2,68% | - |
| 30.05.2024 | 26,82 | 27,02 | 26,20 | 26,85 | -0,56% | - |
| 29.05.2024 | 26,46 | 27,13 | 26,25 | 27,00 | 1,35% | - |
| 28.05.2024 | 26,42 | 26,65 | 26,15 | 26,64 | 0,45% | - |
| 27.05.2024 | 26,43 | 26,54 | 26,42 | 26,52 | 0,45% | - |
| 24.05.2024 | 25,65 | 26,46 | 25,46 | 26,40 | 2,80% | - |
| 23.05.2024 | 24,66 | 25,90 | 24,66 | 25,68 | 0,43% | 9.000,00 |
| 22.05.2024 | 25,18 | 25,60 | 25,00 | 25,57 | 1,75% | - |
| 21.05.2024 | 24,86 | 25,27 | 24,72 | 25,13 | 0,72% | - |
| 20.05.2024 | 24,55 | 25,05 | 24,53 | 24,95 | 1,30% | - |
| 17.05.2024 | 24,28 | 24,81 | 24,01 | 24,63 | 1,61% | - |
| 16.05.2024 | 23,21 | 24,89 | 22,79 | 24,24 | 6,13% | - |
| 15.05.2024 | 23,15 | 23,18 | 22,67 | 22,84 | -1,00% | - |
| 14.05.2024 | 22,72 | 23,26 | 22,33 | 23,07 | 2,72% | - |
| 13.05.2024 | 22,42 | 22,51 | 22,37 | 22,46 | 0,09% | - |
| 10.05.2024 | 22,13 | 22,69 | 22,12 | 22,44 | 1,26% | - |
| 09.05.2024 | 21,86 | 22,20 | 21,85 | 22,16 | 0,73% | - |
| 08.05.2024 | 21,54 | 22,06 | 21,48 | 22,00 | 1,52% | - |
| 07.05.2024 | 21,43 | 21,74 | 21,39 | 21,67 | -0,09% | - |
| 06.05.2024 | 21,20 | 21,90 | 21,19 | 21,69 | 0,88% | - |
| 03.05.2024 | 20,96 | 21,73 | 20,96 | 21,50 | -0,42% | - |
| 02.05.2024 | 21,65 | 21,72 | 21,38 | 21,59 | 1,31% | - |
| 30.04.2024 | 21,49 | 21,52 | 21,09 | 21,31 | -0,65% | - |
| 29.04.2024 | 21,06 | 21,50 | 21,05 | 21,45 | 0,66% | - |