19,620
-1,90%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 21,11 | 21,33 | 20,85 | 21,21 | 1,63% | - |
| 09.12.2024 | 20,18 | 21,06 | 20,18 | 20,87 | 0,14% | - |
| 06.12.2024 | 21,26 | 21,35 | 20,70 | 20,84 | -1,14% | - |
| 05.12.2024 | 21,48 | 21,67 | 20,98 | 21,08 | -1,36% | - |
| 04.12.2024 | 20,83 | 21,54 | 20,82 | 21,37 | 3,19% | - |
| 03.12.2024 | 21,04 | 21,42 | 20,67 | 20,71 | -0,96% | - |
| 02.12.2024 | 20,63 | 20,99 | 20,39 | 20,91 | 1,75% | - |
| 29.11.2024 | 20,37 | 20,55 | 20,22 | 20,55 | 0,66% | - |
| 28.11.2024 | 20,37 | 20,44 | 20,35 | 20,42 | 0,27% | - |
| 27.11.2024 | 20,86 | 20,87 | 20,19 | 20,36 | -1,07% | - |
| 26.11.2024 | 20,83 | 20,96 | 20,48 | 20,58 | -1,11% | 868,00 |
| 25.11.2024 | 21,50 | 21,83 | 20,79 | 20,81 | -2,67% | - |
| 22.11.2024 | 22,00 | 22,06 | 21,09 | 21,38 | -1,93% | - |
| 21.11.2024 | 22,82 | 22,85 | 21,64 | 21,80 | -1,45% | - |
| 20.11.2024 | 22,46 | 22,85 | 22,04 | 22,12 | -0,67% | - |
| 19.11.2024 | 22,48 | 22,65 | 22,06 | 22,27 | -0,31% | 2,00 |
| 18.11.2024 | 22,73 | 22,77 | 22,24 | 22,34 | -0,53% | - |
| 15.11.2024 | 22,31 | 22,66 | 22,20 | 22,46 | -0,71% | - |
| 14.11.2024 | 23,08 | 23,30 | 22,27 | 22,62 | -2,20% | - |
| 13.11.2024 | 22,02 | 23,22 | 21,77 | 23,13 | 6,30% | - |
| 12.11.2024 | 23,18 | 23,20 | 21,70 | 21,76 | -0,37% | - |
| 11.11.2024 | 23,84 | 24,29 | 21,67 | 21,84 | -4,75% | - |
| 08.11.2024 | 23,04 | 23,26 | 22,58 | 22,93 | 0,17% | - |
| 07.11.2024 | 23,07 | 23,17 | 22,75 | 22,89 | 0,00% | - |
| 06.11.2024 | 22,95 | 23,20 | 21,89 | 22,89 | 3,34% | - |
| 05.11.2024 | 22,32 | 22,53 | 21,28 | 22,15 | -0,32% | - |
| 04.11.2024 | 21,78 | 22,52 | 21,72 | 22,22 | 0,00% | - |
| 01.11.2024 | 22,07 | 22,42 | 21,82 | 22,22 | 0,27% | - |
| 31.10.2024 | 21,45 | 22,18 | 21,25 | 22,16 | 3,45% | - |
| 30.10.2024 | 21,67 | 21,76 | 21,15 | 21,42 | -0,74% | - |
| 29.10.2024 | 22,29 | 22,32 | 21,51 | 21,58 | -2,57% | - |
| 28.10.2024 | 22,37 | 22,39 | 21,61 | 22,15 | -0,05% | - |
| 25.10.2024 | 22,27 | 22,48 | 22,15 | 22,16 | -0,14% | - |
| 24.10.2024 | 22,69 | 22,75 | 22,07 | 22,19 | -0,63% | - |
| 23.10.2024 | 22,93 | 23,00 | 22,20 | 22,33 | -2,83% | - |
| 22.10.2024 | 22,70 | 23,12 | 22,63 | 22,98 | 0,09% | - |
| 21.10.2024 | 23,00 | 23,20 | 22,53 | 22,96 | -0,35% | - |
| 18.10.2024 | 22,92 | 23,17 | 22,79 | 23,04 | 0,66% | - |
| 17.10.2024 | 22,65 | 22,92 | 22,57 | 22,89 | 0,93% | - |
| 16.10.2024 | 22,51 | 22,86 | 22,39 | 22,68 | 1,61% | - |
| 15.10.2024 | 22,81 | 22,83 | 22,24 | 22,32 | -1,93% | - |
| 14.10.2024 | 22,79 | 22,85 | 22,50 | 22,76 | -0,04% | - |
| 11.10.2024 | 22,97 | 23,06 | 22,65 | 22,77 | -0,70% | - |
| 10.10.2024 | 22,63 | 22,96 | 22,52 | 22,93 | 1,33% | - |
| 09.10.2024 | 23,40 | 23,50 | 22,59 | 22,63 | -1,65% | - |
| 08.10.2024 | 23,40 | 23,55 | 22,67 | 23,01 | -1,37% | - |
| 07.10.2024 | 23,13 | 23,56 | 22,96 | 23,33 | 1,04% | - |
| 04.10.2024 | 23,41 | 23,52 | 22,65 | 23,09 | -2,08% | - |
| 03.10.2024 | 23,97 | 23,98 | 23,49 | 23,58 | -0,97% | - |
| 02.10.2024 | 23,80 | 23,89 | 23,53 | 23,81 | 0,63% | - |
| 01.10.2024 | 23,54 | 23,89 | 22,26 | 23,66 | -1,33% | - |
| 30.09.2024 | 23,08 | 24,01 | 22,91 | 23,98 | 2,26% | 5,00 |
| 27.09.2024 | 23,69 | 23,79 | 23,45 | 23,45 | -0,30% | - |
| 26.09.2024 | 23,17 | 23,62 | 23,07 | 23,52 | 1,91% | - |
| 25.09.2024 | 21,99 | 23,20 | 21,97 | 23,08 | 1,94% | - |
| 24.09.2024 | 22,52 | 22,79 | 22,26 | 22,64 | 1,43% | - |
| 23.09.2024 | 20,92 | 22,38 | 20,92 | 22,32 | 2,20% | - |
| 20.09.2024 | 22,13 | 22,18 | 21,44 | 21,84 | -0,82% | - |
| 19.09.2024 | 21,90 | 22,30 | 21,75 | 22,02 | 1,52% | - |
| 18.09.2024 | 22,12 | 22,14 | 21,65 | 21,69 | -0,55% | - |
| 17.09.2024 | 22,30 | 22,44 | 21,66 | 21,81 | 0,32% | - |
| 16.09.2024 | 21,74 | 21,84 | 21,63 | 21,74 | 0,09% | - |
| 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% | - |