25,700
0,47%
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 | 25,62 | 25,94 | 25,46 | 25,68 | 0,39% | - |
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% | - |
24.07.2025 | 24,45 | 24,83 | 24,30 | 24,81 | 1,22% | - |
23.07.2025 | 23,89 | 24,54 | 23,86 | 24,51 | 2,47% | - |
22.07.2025 | 24,15 | 24,16 | 23,81 | 23,92 | 0,59% | - |
21.07.2025 | 24,03 | 24,18 | 23,61 | 23,78 | -0,67% | - |
18.07.2025 | 24,18 | 24,36 | 23,88 | 23,94 | -1,28% | - |
17.07.2025 | 23,79 | 24,38 | 23,79 | 24,25 | 2,02% | - |
16.07.2025 | 23,32 | 23,89 | 23,26 | 23,77 | 0,98% | - |
15.07.2025 | 23,72 | 24,02 | 23,51 | 23,54 | -0,88% | - |
14.07.2025 | 23,61 | 24,16 | 23,42 | 23,75 | -0,59% | - |
11.07.2025 | 23,87 | 24,02 | 23,57 | 23,89 | 0,93% | - |
10.07.2025 | 22,94 | 23,68 | 22,93 | 23,67 | 3,05% | - |
09.07.2025 | 23,30 | 23,65 | 22,88 | 22,97 | -1,37% | - |
08.07.2025 | 23,15 | 23,62 | 22,98 | 23,29 | 0,95% | - |
07.07.2025 | 22,69 | 23,39 | 22,64 | 23,07 | 1,85% | - |
04.07.2025 | 22,68 | 22,69 | 22,63 | 22,65 | -0,44% | - |
03.07.2025 | 22,53 | 22,85 | 22,50 | 22,75 | 1,20% | - |
02.07.2025 | 22,30 | 22,64 | 22,22 | 22,48 | 1,26% | - |
01.07.2025 | 22,65 | 22,69 | 22,06 | 22,20 | -0,49% | - |
30.06.2025 | 22,76 | 22,84 | 22,16 | 22,31 | -1,67% | - |
27.06.2025 | 22,80 | 22,98 | 22,41 | 22,69 | 1,25% | - |
26.06.2025 | 22,36 | 22,59 | 22,20 | 22,41 | -0,04% | - |
25.06.2025 | 22,35 | 22,63 | 22,25 | 22,42 | 0,40% | - |
24.06.2025 | 22,55 | 22,60 | 21,97 | 22,33 | 0,86% | - |
23.06.2025 | 22,96 | 23,10 | 22,02 | 22,14 | -1,95% | - |
20.06.2025 | 22,86 | 23,30 | 22,55 | 22,58 | -0,92% | - |
19.06.2025 | 22,98 | 22,98 | 22,79 | 22,79 | -2,19% | - |
18.06.2025 | 23,61 | 23,66 | 22,89 | 23,30 | 1,70% | - |
17.06.2025 | 22,88 | 23,04 | 22,47 | 22,91 | 1,42% | - |
16.06.2025 | 22,77 | 22,95 | 22,47 | 22,59 | -1,40% | - |
13.06.2025 | 22,28 | 23,00 | 22,23 | 22,91 | 1,51% | - |
12.06.2025 | 22,21 | 22,62 | 21,95 | 22,57 | 0,53% | - |
11.06.2025 | 22,08 | 22,53 | 22,05 | 22,45 | 1,68% | - |
10.06.2025 | 22,63 | 22,75 | 22,02 | 22,08 | -1,91% | - |
09.06.2025 | 22,33 | 22,73 | 22,31 | 22,51 | -0,27% | - |
06.06.2025 | 22,14 | 22,58 | 22,13 | 22,57 | 1,90% | - |
05.06.2025 | 21,82 | 22,24 | 21,80 | 22,15 | -0,05% | - |
04.06.2025 | 21,98 | 22,52 | 21,87 | 22,16 | 0,36% | - |
03.06.2025 | 21,97 | 22,18 | 21,58 | 22,08 | 0,64% | - |
02.06.2025 | 21,63 | 22,09 | 21,52 | 21,94 | 0,27% | - |
30.05.2025 | 21,96 | 22,09 | 21,70 | 21,88 | -0,64% | - |
29.05.2025 | 22,22 | 22,55 | 21,98 | 22,02 | -0,32% | - |
28.05.2025 | 21,94 | 22,22 | 21,65 | 22,09 | 0,41% | - |
27.05.2025 | 21,82 | 22,09 | 21,54 | 22,00 | 0,64% | - |
26.05.2025 | 21,74 | 21,89 | 21,74 | 21,86 | 1,53% | - |
23.05.2025 | 22,15 | 22,19 | 21,17 | 21,53 | -2,67% | - |
22.05.2025 | 22,45 | 22,53 | 21,46 | 22,12 | -2,38% | - |
21.05.2025 | 23,21 | 23,24 | 22,50 | 22,66 | -0,31% | - |
20.05.2025 | 23,39 | 23,85 | 22,55 | 22,73 | -3,24% | - |
19.05.2025 | 22,03 | 23,58 | 21,77 | 23,49 | 4,17% | - |
16.05.2025 | 21,84 | 22,56 | 21,83 | 22,55 | 1,94% | - |
15.05.2025 | 22,17 | 22,25 | 21,77 | 22,12 | 0,27% | - |
14.05.2025 | 21,01 | 22,41 | 20,86 | 22,06 | 7,82% | - |
13.05.2025 | 21,00 | 21,88 | 20,46 | 20,46 | -2,43% | - |
12.05.2025 | 19,91 | 21,15 | 19,90 | 20,97 | 6,96% | - |
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% | - |