26,980
2,27%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |