18,370
-0,05%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,22 | 19,68 | 19,15 | 19,61 | 0,38% | - |
| 08.05.2025 | 19,07 | 19,62 | 19,04 | 19,53 | 2,95% | - |
| 07.05.2025 | 19,18 | 19,57 | 18,72 | 18,97 | 0,61% | - |
| 06.05.2025 | 19,33 | 19,50 | 18,86 | 18,86 | -3,31% | - |
| 05.05.2025 | 19,22 | 19,67 | 19,16 | 19,50 | 0,46% | - |
| 02.05.2025 | 19,57 | 19,68 | 19,15 | 19,41 | 2,08% | - |
| 30.04.2025 | 17,67 | 19,06 | 17,57 | 19,02 | 1,09% | - |
| 29.04.2025 | 18,46 | 18,87 | 18,37 | 18,81 | 0,83% | - |
| 28.04.2025 | 18,48 | 19,05 | 18,48 | 18,66 | -0,19% | - |
| 25.04.2025 | 18,43 | 18,79 | 18,26 | 18,69 | 0,75% | - |
| 24.04.2025 | 18,38 | 18,58 | 18,09 | 18,55 | 1,06% | - |
| 23.04.2025 | 18,51 | 18,62 | 17,80 | 18,36 | 4,65% | - |
| 22.04.2025 | 17,63 | 17,93 | 17,22 | 17,54 | -2,85% | - |
| 17.04.2025 | 18,16 | 18,20 | 17,84 | 18,06 | 1,89% | - |
| 16.04.2025 | 18,04 | 18,27 | 17,60 | 17,72 | -1,69% | - |
| 15.04.2025 | 17,72 | 18,19 | 17,66 | 18,03 | 0,47% | - |
| 14.04.2025 | 17,58 | 18,08 | 17,51 | 17,94 | 2,72% | - |
| 11.04.2025 | 17,57 | 17,63 | 16,78 | 17,47 | 3,19% | 72,00 |
| 10.04.2025 | 17,70 | 17,91 | 16,69 | 16,93 | -5,34% | - |
| 09.04.2025 | 18,67 | 19,18 | 16,08 | 17,88 | 7,32% | - |
| 08.04.2025 | 18,61 | 18,89 | 16,49 | 16,66 | -4,28% | - |
| 07.04.2025 | 16,82 | 18,07 | 16,42 | 17,41 | -1,11% | - |
| 04.04.2025 | 19,36 | 19,56 | 17,30 | 17,60 | -7,05% | 400,00 |
| 03.04.2025 | 20,90 | 20,93 | 18,94 | 18,94 | -11,23% | - |
| 02.04.2025 | 21,35 | 21,38 | 21,04 | 21,33 | -0,33% | - |
| 01.04.2025 | 21,15 | 21,44 | 21,03 | 21,40 | 1,42% | - |
| 31.03.2025 | 21,35 | 21,48 | 20,77 | 21,10 | -0,94% | - |
| 28.03.2025 | 21,53 | 21,58 | 21,14 | 21,30 | -1,66% | - |
| 27.03.2025 | 21,55 | 21,68 | 21,10 | 21,66 | -0,55% | - |
| 26.03.2025 | 21,77 | 21,86 | 21,53 | 21,78 | 0,14% | - |
| 25.03.2025 | 21,28 | 22,11 | 21,28 | 21,75 | -0,78% | 1.000,00 |
| 24.03.2025 | 21,68 | 21,96 | 21,65 | 21,92 | 1,58% | - |
| 21.03.2025 | 21,67 | 21,95 | 21,52 | 21,58 | 0,09% | - |
| 20.03.2025 | 21,53 | 22,13 | 21,53 | 21,56 | 0,42% | - |
| 19.03.2025 | 21,56 | 21,96 | 21,27 | 21,47 | -0,19% | - |
| 18.03.2025 | 21,30 | 21,60 | 20,96 | 21,51 | 1,46% | - |
| 17.03.2025 | 21,30 | 21,56 | 20,94 | 21,20 | -0,42% | - |
| 14.03.2025 | 21,54 | 21,55 | 21,03 | 21,29 | -0,61% | - |
| 13.03.2025 | 21,58 | 21,81 | 21,11 | 21,42 | -0,33% | - |
| 12.03.2025 | 21,36 | 21,79 | 21,29 | 21,49 | 0,66% | - |
| 11.03.2025 | 21,60 | 21,61 | 20,95 | 21,35 | -0,37% | - |
| 10.03.2025 | 20,52 | 21,80 | 20,52 | 21,43 | -0,74% | - |
| 07.03.2025 | 21,33 | 22,18 | 21,20 | 21,59 | 0,14% | - |
| 06.03.2025 | 21,26 | 21,58 | 20,86 | 21,56 | 1,03% | - |
| 05.03.2025 | 20,23 | 21,97 | 20,08 | 21,34 | 6,33% | - |
| 04.03.2025 | 20,94 | 20,96 | 19,85 | 20,07 | -1,33% | - |
| 03.03.2025 | 21,09 | 21,13 | 20,28 | 20,34 | -3,19% | - |
| 28.02.2025 | 21,26 | 21,34 | 20,90 | 21,01 | -0,85% | - |
| 27.02.2025 | 21,44 | 21,54 | 21,00 | 21,19 | -0,56% | - |
| 26.02.2025 | 20,89 | 21,57 | 20,86 | 21,31 | 2,06% | - |
| 25.02.2025 | 21,18 | 21,40 | 20,83 | 20,88 | -1,88% | - |
| 24.02.2025 | 21,58 | 21,68 | 20,96 | 21,28 | -1,85% | - |
| 21.02.2025 | 22,20 | 22,26 | 21,56 | 21,68 | -1,28% | - |
| 20.02.2025 | 22,42 | 22,42 | 21,82 | 21,96 | -0,63% | - |
| 19.02.2025 | 22,27 | 22,37 | 21,78 | 22,10 | 1,47% | - |
| 18.02.2025 | 21,70 | 22,01 | 21,62 | 21,78 | 0,55% | - |
| 17.02.2025 | 21,65 | 21,70 | 21,64 | 21,66 | 0,42% | - |
| 14.02.2025 | 21,71 | 21,78 | 21,34 | 21,57 | 6,89% | - |
| 13.02.2025 | 21,18 | 21,75 | 20,18 | 20,18 | -6,31% | - |
| 12.02.2025 | 21,25 | 21,85 | 21,21 | 21,54 | 0,42% | - |
| 11.02.2025 | 21,17 | 21,54 | 21,12 | 21,45 | 0,80% | - |
| 10.02.2025 | 21,24 | 21,42 | 21,01 | 21,28 | 1,67% | - |
| 07.02.2025 | 20,98 | 21,10 | 20,78 | 20,93 | 0,67% | - |
| 06.02.2025 | 21,07 | 21,17 | 20,66 | 20,79 | -0,62% | - |
| 05.02.2025 | 21,11 | 21,17 | 20,65 | 20,92 | 0,34% | - |
| 04.02.2025 | 20,64 | 21,11 | 20,53 | 20,85 | 1,16% | - |
| 03.02.2025 | 21,28 | 21,35 | 20,36 | 20,61 | -1,06% | - |
| 31.01.2025 | 20,93 | 21,16 | 20,70 | 20,83 | -0,67% | - |
| 30.01.2025 | 20,89 | 21,09 | 20,65 | 20,97 | 0,72% | - |
| 29.01.2025 | 20,26 | 20,82 | 20,26 | 20,82 | 2,87% | - |
| 28.01.2025 | 20,33 | 20,49 | 20,11 | 20,24 | 0,60% | - |
| 27.01.2025 | 20,20 | 20,40 | 20,03 | 20,12 | -0,02% | - |
| 24.01.2025 | 20,62 | 20,63 | 19,96 | 20,13 | -1,97% | - |
| 23.01.2025 | 20,46 | 20,62 | 20,32 | 20,53 | 1,38% | - |
| 22.01.2025 | 20,58 | 20,59 | 20,22 | 20,25 | -1,12% | - |
| 21.01.2025 | 20,72 | 20,78 | 20,40 | 20,48 | -0,80% | - |
| 20.01.2025 | 20,85 | 20,86 | 20,61 | 20,65 | -0,79% | - |
| 17.01.2025 | 21,19 | 21,24 | 20,78 | 20,81 | -0,76% | - |
| 16.01.2025 | 21,63 | 21,64 | 20,87 | 20,97 | -2,47% | - |
| 15.01.2025 | 21,66 | 21,89 | 21,36 | 21,50 | -1,01% | - |
| 14.01.2025 | 21,66 | 21,75 | 21,41 | 21,72 | -0,05% | - |
| 13.01.2025 | 21,92 | 21,95 | 21,08 | 21,73 | 0,88% | - |
| 10.01.2025 | 21,61 | 21,97 | 21,28 | 21,54 | -0,14% | - |
| 09.01.2025 | 21,57 | 21,61 | 21,54 | 21,57 | -0,60% | - |
| 08.01.2025 | 21,44 | 21,73 | 21,42 | 21,70 | 0,37% | - |
| 07.01.2025 | 21,32 | 21,66 | 21,08 | 21,62 | 2,03% | - |
| 06.01.2025 | 22,10 | 22,70 | 21,15 | 21,19 | -3,11% | 1.000,00 |
| 03.01.2025 | 21,94 | 22,52 | 21,69 | 21,87 | -1,09% | 2.000,00 |
| 02.01.2025 | 21,20 | 22,14 | 21,18 | 22,11 | 5,99% | - |
| 30.12.2024 | 20,92 | 20,98 | 20,86 | 20,86 | -0,29% | - |
| 27.12.2024 | 21,36 | 21,38 | 20,83 | 20,92 | -0,14% | - |
| 23.12.2024 | 20,71 | 21,06 | 20,41 | 20,95 | 3,15% | - |
| 20.12.2024 | 20,64 | 20,75 | 20,31 | 20,31 | -0,54% | - |
| 19.12.2024 | 20,57 | 20,91 | 20,36 | 20,42 | -0,73% | - |
| 18.12.2024 | 20,48 | 20,92 | 20,38 | 20,57 | 1,23% | - |
| 17.12.2024 | 20,36 | 20,51 | 19,90 | 20,32 | 0,15% | - |
| 16.12.2024 | 20,52 | 20,76 | 20,18 | 20,29 | -2,08% | - |
| 13.12.2024 | 20,91 | 20,99 | 20,37 | 20,72 | -0,72% | - |
| 12.12.2024 | 20,67 | 20,88 | 20,47 | 20,87 | 0,53% | - |
| 11.12.2024 | 21,11 | 21,33 | 20,54 | 20,76 | -2,12% | - |