28,840
-1,37%
Echtzeit-Aktienkurs Global Ship Lease
Bid:
Ask:
Aktienkurse zur Global Ship Lease Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 29,84 | 29,89 | 28,49 | 28,68 | -1,92% | - |
| 11.12.2025 | 31,42 | 31,43 | 29,16 | 29,24 | -4,23% | 334,00 |
| 10.12.2025 | 31,64 | 31,67 | 30,53 | 30,53 | -1,48% | - |
| 09.12.2025 | 31,79 | 31,83 | 30,90 | 30,99 | -1,40% | - |
| 08.12.2025 | 30,84 | 31,99 | 30,84 | 31,43 | 1,78% | - |
| 05.12.2025 | 32,60 | 32,62 | 30,88 | 30,88 | -1,84% | - |
| 04.12.2025 | 31,14 | 31,64 | 30,96 | 31,46 | 1,42% | 1.000,00 |
| 03.12.2025 | 30,90 | 31,23 | 30,53 | 31,02 | 2,17% | - |
| 02.12.2025 | 30,39 | 30,91 | 30,35 | 30,36 | 0,26% | - |
| 01.12.2025 | 30,21 | 30,89 | 29,94 | 30,28 | 1,00% | - |
| 28.11.2025 | 30,80 | 30,88 | 29,98 | 29,98 | -2,54% | - |
| 27.11.2025 | 30,76 | 30,81 | 30,73 | 30,76 | 0,62% | - |
| 26.11.2025 | 30,37 | 30,59 | 30,36 | 30,57 | 0,79% | - |
| 25.11.2025 | 30,16 | 30,46 | 29,80 | 30,33 | 2,60% | 668,00 |
| 24.11.2025 | 29,53 | 29,65 | 28,95 | 29,56 | 1,93% | - |
| 21.11.2025 | 30,87 | 30,89 | 28,80 | 29,00 | -4,57% | - |
| 20.11.2025 | 30,34 | 30,70 | 30,17 | 30,39 | 0,66% | - |
| 19.11.2025 | 30,41 | 30,71 | 30,13 | 30,19 | -0,82% | - |
| 18.11.2025 | 30,44 | 30,60 | 29,58 | 30,44 | 1,26% | - |
| 17.11.2025 | 29,96 | 30,62 | 29,58 | 30,06 | 13,82% | - |
| 14.11.2025 | 26,59 | 26,63 | 26,40 | 26,41 | -10,96% | - |
| 13.11.2025 | 29,60 | 29,93 | 29,41 | 29,66 | -0,27% | - |
| 12.11.2025 | 29,70 | 29,77 | 29,39 | 29,74 | 1,29% | - |
| 11.11.2025 | 29,82 | 30,00 | 29,27 | 29,36 | -1,81% | - |
| 10.11.2025 | 27,46 | 29,98 | 27,41 | 29,90 | 10,05% | - |
| 07.11.2025 | 27,66 | 27,68 | 27,04 | 27,17 | -2,09% | - |
| 06.11.2025 | 26,50 | 28,02 | 26,46 | 27,75 | 0,22% | - |
| 05.11.2025 | 27,01 | 27,69 | 26,65 | 27,69 | 2,48% | - |
| 04.11.2025 | 27,17 | 27,43 | 26,71 | 27,02 | -1,24% | - |
| 03.11.2025 | 27,29 | 27,64 | 27,22 | 27,36 | 2,13% | - |
| 31.10.2025 | 26,45 | 27,68 | 26,41 | 26,79 | 1,90% | - |
| 30.10.2025 | 26,24 | 26,29 | 26,24 | 26,29 | 0,04% | - |
| 29.10.2025 | 26,00 | 26,41 | 25,68 | 26,28 | 1,04% | - |
| 28.10.2025 | 25,36 | 26,09 | 24,96 | 26,01 | 2,12% | - |
| 27.10.2025 | 24,70 | 25,50 | 24,66 | 25,47 | 4,43% | - |
| 24.10.2025 | 24,80 | 24,81 | 24,21 | 24,39 | -0,81% | - |
| 23.10.2025 | 24,22 | 24,66 | 24,19 | 24,59 | 2,16% | - |
| 22.10.2025 | 24,26 | 24,40 | 23,98 | 24,07 | -1,15% | - |
| 21.10.2025 | 24,60 | 24,65 | 24,23 | 24,35 | 0,45% | - |
| 20.10.2025 | 24,54 | 24,86 | 24,19 | 24,24 | 0,12% | - |
| 17.10.2025 | 24,56 | 24,76 | 24,16 | 24,21 | 0,21% | - |
| 15.10.2025 | 24,15 | 24,67 | 23,87 | 24,16 | 2,20% | - |
| 14.10.2025 | 23,98 | 24,13 | 23,62 | 23,64 | -0,76% | - |
| 13.10.2025 | 24,35 | 24,45 | 23,82 | 23,82 | 2,41% | - |
| 10.10.2025 | 24,61 | 24,81 | 23,26 | 23,26 | -6,21% | - |
| 09.10.2025 | 24,78 | 24,83 | 24,74 | 24,80 | 0,61% | - |
| 08.10.2025 | 25,18 | 25,51 | 24,60 | 24,65 | -1,79% | - |
| 07.10.2025 | 25,87 | 25,90 | 24,99 | 25,10 | -1,80% | - |
| 06.10.2025 | 26,52 | 26,67 | 25,54 | 25,56 | -0,62% | - |
| 03.10.2025 | 26,26 | 26,28 | 25,72 | 25,72 | -1,87% | - |
| 02.10.2025 | 26,20 | 26,39 | 26,06 | 26,21 | 1,20% | - |
| 01.10.2025 | 26,04 | 26,27 | 25,72 | 25,90 | -0,38% | - |
| 30.09.2025 | 26,47 | 26,49 | 25,95 | 26,00 | -1,14% | - |
| 29.09.2025 | 27,31 | 27,39 | 26,09 | 26,30 | -3,49% | - |
| 26.09.2025 | 27,15 | 27,52 | 27,14 | 27,25 | -0,07% | - |
| 25.09.2025 | 27,33 | 27,41 | 26,95 | 27,27 | -0,40% | - |
| 24.09.2025 | 27,38 | 27,68 | 27,23 | 27,38 | 0,15% | - |
| 23.09.2025 | 27,22 | 27,53 | 27,12 | 27,34 | 0,51% | - |
| 22.09.2025 | 27,29 | 27,38 | 26,90 | 27,20 | -0,37% | 290,00 |
| 19.09.2025 | 28,06 | 28,15 | 27,17 | 27,30 | -1,41% | 33,00 |
| 18.09.2025 | 27,67 | 27,71 | 27,58 | 27,69 | 0,73% | - |
| 17.09.2025 | 26,92 | 27,49 | 26,79 | 27,49 | 1,48% | - |
| 16.09.2025 | 27,68 | 27,68 | 27,09 | 27,09 | -1,88% | - |
| 15.09.2025 | 27,27 | 28,09 | 27,22 | 27,61 | 1,73% | - |
| 12.09.2025 | 27,13 | 27,18 | 27,10 | 27,14 | 2,49% | - |
| 11.09.2025 | 27,09 | 27,11 | 26,44 | 26,48 | -2,50% | - |
| 10.09.2025 | 27,12 | 27,17 | 27,10 | 27,16 | 0,56% | - |
| 09.09.2025 | 27,15 | 27,22 | 26,81 | 27,01 | 0,75% | - |
| 08.09.2025 | 26,89 | 26,94 | 26,63 | 26,81 | 0,07% | - |
| 05.09.2025 | 26,47 | 26,81 | 26,23 | 26,79 | 0,94% | - |
| 04.09.2025 | 26,44 | 26,61 | 26,26 | 26,54 | 0,91% | - |
| 03.09.2025 | 26,04 | 26,33 | 25,86 | 26,30 | 1,35% | - |
| 02.09.2025 | 25,74 | 26,13 | 25,69 | 25,95 | 0,82% | - |
| 01.09.2025 | 25,69 | 25,78 | 25,66 | 25,74 | 0,19% | - |
| 29.08.2025 | 25,89 | 25,98 | 25,54 | 25,69 | -0,50% | - |
| 28.08.2025 | 25,65 | 25,83 | 25,53 | 25,82 | 0,27% | - |
| 27.08.2025 | 25,62 | 25,94 | 25,46 | 25,75 | 0,66% | - |
| 26.08.2025 | 25,31 | 25,67 | 25,17 | 25,58 | 0,47% | - |
| 25.08.2025 | 25,48 | 25,77 | 25,06 | 25,46 | 0,16% | - |
| 22.08.2025 | 26,05 | 26,10 | 25,36 | 25,42 | -1,85% | - |
| 21.08.2025 | 25,86 | 25,99 | 25,61 | 25,90 | 1,13% | - |
| 20.08.2025 | 25,93 | 25,96 | 25,47 | 25,61 | -0,51% | - |
| 19.08.2025 | 26,35 | 26,40 | 25,64 | 25,74 | -2,28% | - |
| 18.08.2025 | 25,94 | 26,37 | 25,86 | 26,34 | 1,74% | - |
| 15.08.2025 | 26,28 | 26,30 | 25,76 | 25,89 | -0,50% | - |
| 14.08.2025 | 26,24 | 26,44 | 25,94 | 26,02 | -0,91% | - |
| 13.08.2025 | 26,42 | 26,42 | 26,12 | 26,26 | 0,00% | - |
| 12.08.2025 | 26,14 | 26,40 | 26,02 | 26,26 | 1,19% | - |
| 11.08.2025 | 25,79 | 26,08 | 25,74 | 25,95 | 0,89% | - |
| 08.08.2025 | 25,97 | 26,19 | 25,69 | 25,72 | -0,31% | - |
| 07.08.2025 | 26,02 | 26,39 | 25,66 | 25,80 | -0,92% | - |
| 06.08.2025 | 26,97 | 27,02 | 25,18 | 26,04 | 3,17% | - |
| 05.08.2025 | 24,99 | 25,65 | 24,65 | 25,24 | 2,39% | - |
| 04.08.2025 | 24,68 | 24,86 | 24,37 | 24,65 | 1,11% | - |
| 01.08.2025 | 25,12 | 25,12 | 24,09 | 24,38 | -2,40% | - |
| 31.07.2025 | 25,04 | 25,38 | 24,80 | 24,98 | -0,36% | - |
| 30.07.2025 | 24,99 | 25,43 | 24,94 | 25,07 | -0,16% | - |
| 29.07.2025 | 25,19 | 25,36 | 24,87 | 25,11 | 0,08% | - |
| 28.07.2025 | 24,78 | 25,31 | 24,78 | 25,09 | 1,50% | - |
| 25.07.2025 | 24,82 | 24,97 | 24,61 | 24,72 | -0,36% | - |