33,200
-3,94%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 33,23 | 33,25 | 33,08 | 33,20 | 0,06% | - |
| 05.03.2026 | 34,56 | 35,15 | 31,98 | 33,18 | -3,88% | - |
| 04.03.2026 | 34,42 | 34,80 | 33,92 | 34,52 | -0,14% | - |
| 03.03.2026 | 34,93 | 34,98 | 33,72 | 34,57 | -1,65% | - |
| 02.03.2026 | 34,48 | 35,35 | 34,04 | 35,15 | 1,24% | - |
| 27.02.2026 | 34,06 | 34,78 | 33,98 | 34,72 | 0,87% | 280,00 |
| 26.02.2026 | 33,68 | 34,49 | 33,51 | 34,42 | 1,89% | 58,00 |
| 25.02.2026 | 33,18 | 33,78 | 32,92 | 33,78 | 1,50% | - |
| 24.02.2026 | 33,07 | 33,35 | 32,74 | 33,28 | -0,66% | - |
| 23.02.2026 | 33,84 | 34,50 | 33,35 | 33,50 | -1,93% | - |
| 20.02.2026 | 33,42 | 34,25 | 33,24 | 34,16 | 2,68% | 2.410,00 |
| 19.02.2026 | 33,10 | 33,40 | 32,89 | 33,27 | 0,45% | - |
| 18.02.2026 | 32,83 | 33,26 | 32,68 | 33,12 | 0,91% | - |
| 17.02.2026 | 32,12 | 32,94 | 32,02 | 32,82 | 1,89% | - |
| 16.02.2026 | 32,20 | 32,37 | 32,17 | 32,21 | 0,47% | 60,00 |
| 13.02.2026 | 31,34 | 32,15 | 31,22 | 32,06 | 2,56% | - |
| 12.02.2026 | 31,93 | 32,19 | 30,88 | 31,26 | -1,76% | - |
| 11.02.2026 | 31,33 | 32,16 | 31,25 | 31,82 | 1,76% | - |
| 10.02.2026 | 31,31 | 31,87 | 31,27 | 31,27 | -0,19% | - |
| 09.02.2026 | 30,97 | 31,47 | 30,64 | 31,33 | 1,33% | - |
| 06.02.2026 | 30,12 | 31,08 | 29,92 | 30,92 | 2,52% | - |
| 05.02.2026 | 30,52 | 30,66 | 29,97 | 30,16 | -0,89% | - |
| 04.02.2026 | 31,67 | 31,80 | 30,16 | 30,43 | -3,52% | - |
| 03.02.2026 | 32,40 | 32,63 | 31,10 | 31,54 | -1,74% | 1.365,00 |
| 02.02.2026 | 31,40 | 32,27 | 31,10 | 32,10 | 1,29% | 60,00 |
| 30.01.2026 | 31,40 | 31,71 | 31,17 | 31,69 | 1,12% | - |
| 29.01.2026 | 31,40 | 31,76 | 30,50 | 31,34 | -0,38% | - |
| 28.01.2026 | 31,20 | 31,70 | 31,09 | 31,46 | 2,21% | - |
| 27.01.2026 | 30,80 | 31,50 | 30,50 | 30,78 | 0,33% | - |
| 26.01.2026 | 30,40 | 30,89 | 30,36 | 30,68 | 0,56% | - |
| 23.01.2026 | 31,00 | 31,17 | 30,47 | 30,51 | -1,07% | - |
| 22.01.2026 | 31,10 | 31,28 | 30,50 | 30,84 | -0,68% | - |
| 21.01.2026 | 30,20 | 31,08 | 29,96 | 31,05 | 3,16% | 2.200,00 |
| 20.01.2026 | 30,00 | 30,29 | 29,64 | 30,10 | 0,27% | 12.432,00 |
| 19.01.2026 | 30,20 | 30,20 | 30,00 | 30,02 | -1,05% | - |
| 16.01.2026 | 31,20 | 31,20 | 30,27 | 30,34 | -2,44% | - |
| 15.01.2026 | 31,40 | 31,48 | 30,70 | 31,10 | -0,26% | 880,00 |
| 14.01.2026 | 30,60 | 31,31 | 30,52 | 31,18 | 1,63% | - |
| 13.01.2026 | 31,20 | 31,67 | 30,63 | 30,68 | -1,10% | - |
| 12.01.2026 | 30,60 | 31,34 | 30,19 | 31,02 | 1,91% | - |
| 09.01.2026 | 31,00 | 31,18 | 30,44 | 30,44 | -1,49% | - |
| 08.01.2026 | 31,00 | 31,35 | 30,70 | 30,90 | -0,55% | - |
| 07.01.2026 | 30,40 | 31,11 | 30,19 | 31,07 | 2,44% | - |
| 06.01.2026 | 29,60 | 30,51 | 29,39 | 30,33 | 2,74% | - |
| 05.01.2026 | 30,00 | 30,31 | 29,50 | 29,52 | -0,51% | 4.532,00 |
| 02.01.2026 | 29,90 | 30,26 | 29,18 | 29,67 | -1,17% | - |
| 30.12.2025 | 29,89 | 30,02 | 29,73 | 30,02 | 0,81% | - |
| 29.12.2025 | 31,26 | 31,27 | 29,47 | 29,78 | 1,57% | - |
| 23.12.2025 | 29,51 | 29,54 | 29,24 | 29,32 | 0,76% | - |
| 22.12.2025 | 29,22 | 29,55 | 28,85 | 29,10 | -1,22% | - |
| 19.12.2025 | 29,40 | 29,47 | 29,40 | 29,46 | 2,15% | - |
| 18.12.2025 | 28,59 | 28,90 | 28,35 | 28,84 | 0,87% | - |
| 17.12.2025 | 28,58 | 29,11 | 28,54 | 28,59 | -1,41% | - |
| 16.12.2025 | 28,53 | 29,03 | 27,88 | 29,00 | 3,35% | - |
| 15.12.2025 | 29,16 | 29,19 | 27,87 | 28,06 | -2,16% | - |
| 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% | - |