24,640
1,07%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.04.2025 | 19,36 | 19,56 | 17,30 | 17,60 | -7,05% | 400,00 |
| 03.04.2025 | 20,90 | 20,93 | 18,94 | 18,94 | -11,23% | - |
| 02.04.2025 | 21,35 | 21,38 | 21,04 | 21,33 | -0,33% | - |
| 01.04.2025 | 21,15 | 21,44 | 21,03 | 21,40 | 1,42% | - |
| 31.03.2025 | 21,35 | 21,48 | 20,77 | 21,10 | -0,94% | - |
| 28.03.2025 | 21,53 | 21,58 | 21,14 | 21,30 | -1,66% | - |
| 27.03.2025 | 21,55 | 21,68 | 21,10 | 21,66 | -0,55% | - |
| 26.03.2025 | 21,77 | 21,86 | 21,53 | 21,78 | 0,14% | - |
| 25.03.2025 | 21,28 | 22,11 | 21,28 | 21,75 | -0,78% | 1.000,00 |
| 24.03.2025 | 21,68 | 21,96 | 21,65 | 21,92 | 1,58% | - |
| 21.03.2025 | 21,67 | 21,95 | 21,52 | 21,58 | 0,09% | - |
| 20.03.2025 | 21,53 | 22,13 | 21,53 | 21,56 | 0,42% | - |
| 19.03.2025 | 21,56 | 21,96 | 21,27 | 21,47 | -0,19% | - |
| 18.03.2025 | 21,30 | 21,60 | 20,96 | 21,51 | 1,46% | - |
| 17.03.2025 | 21,30 | 21,56 | 20,94 | 21,20 | -0,42% | - |
| 14.03.2025 | 21,54 | 21,55 | 21,03 | 21,29 | -0,61% | - |
| 13.03.2025 | 21,58 | 21,81 | 21,11 | 21,42 | -0,33% | - |