37,310
1,39%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 36,82 | 36,86 | 36,79 | 36,85 | -0,46% | - |
| 22.10.2026 | 37,11 | 37,32 | 36,72 | 37,02 | -0,91% | - |
| 21.10.2026 | 36,74 | 37,64 | 36,66 | 37,36 | 1,80% | - |
| 20.10.2026 | 36,36 | 36,70 | 36,07 | 36,70 | 0,85% | - |
| 19.10.2026 | 37,06 | 37,49 | 35,91 | 36,39 | -0,82% | - |
| 16.10.2026 | 37,47 | 37,92 | 36,63 | 36,69 | -1,95% | - |
| 15.10.2026 | 38,49 | 39,09 | 37,30 | 37,42 | -2,53% | 16.191,00 |
| 14.10.2026 | 40,45 | 40,63 | 38,10 | 38,39 | -4,83% | - |
| 13.10.2026 | 40,59 | 40,80 | 39,98 | 40,34 | -0,54% | - |
| 12.10.2026 | 39,90 | 41,28 | 39,81 | 40,56 | 1,83% | - |
| 09.10.2026 | 40,54 | 40,68 | 39,78 | 39,83 | -1,97% | - |
| 08.10.2026 | 39,83 | 40,63 | 39,57 | 40,63 | 1,04% | - |
| 07.10.2026 | 40,45 | 40,75 | 40,11 | 40,21 | -0,40% | - |
| 06.10.2026 | 40,95 | 41,08 | 39,89 | 40,37 | -1,37% | - |
| 05.10.2026 | 40,80 | 41,06 | 39,75 | 40,93 | 0,64% | - |
| 02.10.2026 | 40,52 | 40,75 | 40,03 | 40,67 | 0,79% | - |
| 01.10.2026 | 39,15 | 40,45 | 38,70 | 40,35 | 3,41% | 2.100,00 |
| 30.09.2026 | 38,96 | 39,65 | 38,67 | 39,02 | 0,59% | 405,00 |
| 29.09.2026 | 38,44 | 39,18 | 38,30 | 38,79 | 0,91% | - |
| 28.09.2026 | 38,82 | 39,30 | 38,35 | 38,44 | -1,16% | 110,00 |
| 25.09.2026 | 38,84 | 39,13 | 38,10 | 38,89 | 0,21% | - |
| 24.09.2026 | 39,11 | 39,52 | 38,74 | 38,81 | -0,54% | - |
| 23.09.2026 | 39,28 | 39,62 | 38,72 | 39,02 | -0,51% | - |
| 22.09.2026 | 39,75 | 39,99 | 38,80 | 39,22 | -1,38% | - |
| 21.09.2026 | 40,29 | 40,43 | 39,28 | 39,77 | -0,43% | - |
| 18.09.2026 | 40,26 | 40,47 | 39,78 | 39,94 | -0,57% | - |
| 17.09.2026 | 39,81 | 40,59 | 39,37 | 40,17 | 1,47% | - |
| 16.09.2026 | 39,34 | 39,88 | 39,25 | 39,59 | 0,38% | - |
| 15.09.2026 | 39,54 | 39,77 | 39,25 | 39,44 | -0,43% | - |
| 14.09.2026 | 39,60 | 39,80 | 38,93 | 39,61 | 0,58% | - |
| 11.09.2026 | 39,38 | 39,71 | 39,19 | 39,38 | 0,38% | - |
| 10.09.2026 | 38,84 | 39,24 | 38,61 | 39,23 | 1,32% | 12.778,00 |
| 09.09.2026 | 38,45 | 38,81 | 38,03 | 38,72 | 0,62% | 792,00 |
| 08.09.2026 | 39,58 | 40,12 | 38,44 | 38,48 | -2,95% | 20,00 |
| 07.09.2026 | 39,79 | 39,80 | 39,61 | 39,65 | -0,40% | - |
| 04.09.2026 | 39,31 | 40,05 | 39,29 | 39,81 | 1,48% | 440,00 |
| 03.09.2026 | 39,08 | 39,58 | 38,89 | 39,23 | 0,93% | 220,00 |
| 02.09.2026 | 38,40 | 39,04 | 38,34 | 38,87 | 1,28% | - |
| 01.09.2026 | 38,43 | 38,82 | 38,13 | 38,38 | 0,05% | - |
| 31.08.2026 | 38,31 | 38,66 | 38,07 | 38,36 | -0,13% | - |
| 28.08.2026 | 38,65 | 38,87 | 38,20 | 38,41 | -0,70% | - |
| 27.08.2026 | 37,98 | 38,93 | 37,88 | 38,68 | 1,95% | - |
| 26.08.2026 | 38,83 | 39,04 | 37,82 | 37,94 | -2,07% | - |
| 25.08.2026 | 38,32 | 38,94 | 37,80 | 38,74 | 1,79% | - |
| 24.08.2026 | 37,51 | 38,41 | 37,49 | 38,06 | 1,44% | - |
| 21.08.2026 | 36,58 | 38,10 | 36,44 | 37,52 | 0,83% | - |
| 20.08.2026 | 37,24 | 37,67 | 36,78 | 37,21 | -0,05% | - |
| 19.08.2026 | 37,26 | 37,47 | 36,85 | 37,23 | -0,29% | - |
| 18.08.2026 | 37,41 | 37,60 | 37,06 | 37,34 | -0,16% | - |
| 17.08.2026 | 36,39 | 37,54 | 36,26 | 37,40 | 2,63% | - |
| 14.08.2026 | 35,97 | 36,64 | 35,67 | 36,44 | 1,22% | 21.500,00 |
| 13.08.2026 | 35,80 | 36,82 | 35,80 | 36,00 | 0,45% | - |
| 12.08.2026 | 35,35 | 35,98 | 35,19 | 35,84 | 1,36% | - |
| 11.08.2026 | 36,27 | 36,47 | 34,77 | 35,36 | -2,59% | - |
| 10.08.2026 | 36,83 | 37,05 | 36,15 | 36,30 | -0,60% | 1.170,00 |
| 07.08.2026 | 37,12 | 37,33 | 36,09 | 36,52 | -1,80% | - |
| 06.08.2026 | 37,06 | 37,60 | 36,60 | 37,19 | 0,54% | - |
| 05.08.2026 | 37,81 | 37,86 | 36,48 | 36,99 | -2,35% | - |
| 04.08.2026 | 38,36 | 38,89 | 37,48 | 37,88 | -0,84% | - |
| 03.08.2026 | 38,65 | 38,90 | 37,73 | 38,20 | -0,62% | - |
| 31.07.2026 | 38,75 | 38,93 | 38,11 | 38,44 | -0,34% | - |
| 30.07.2026 | 37,96 | 38,59 | 37,57 | 38,57 | 1,88% | - |
| 29.07.2026 | 38,20 | 38,45 | 37,78 | 37,86 | -0,99% | - |
| 28.07.2026 | 37,94 | 38,40 | 37,71 | 38,24 | 0,71% | - |
| 27.07.2026 | 38,54 | 38,89 | 37,74 | 37,97 | -1,12% | 16.000,00 |
| 24.07.2026 | 37,82 | 38,60 | 37,62 | 38,40 | 1,61% | - |
| 23.07.2026 | 36,74 | 37,91 | 35,74 | 37,79 | 2,47% | 61.800,00 |
| 22.07.2026 | 36,84 | 37,21 | 36,72 | 36,88 | 0,00% | - |
| 21.07.2026 | 36,03 | 37,09 | 35,85 | 36,88 | 2,47% | - |
| 20.07.2026 | 35,04 | 36,35 | 35,04 | 35,99 | 1,98% | - |
| 17.07.2026 | 36,32 | 36,36 | 35,13 | 35,29 | -2,97% | - |
| 16.07.2026 | 35,89 | 36,73 | 35,77 | 36,37 | 1,31% | - |
| 15.07.2026 | 36,11 | 36,21 | 35,60 | 35,90 | -0,55% | - |
| 14.07.2026 | 35,79 | 36,33 | 35,49 | 36,10 | 0,81% | - |
| 13.07.2026 | 34,99 | 35,90 | 34,87 | 35,81 | 2,26% | - |
| 10.07.2026 | 34,46 | 35,27 | 34,21 | 35,02 | 1,51% | - |
| 09.07.2026 | 34,82 | 34,96 | 33,79 | 34,50 | -1,03% | - |
| 08.07.2026 | 34,08 | 34,90 | 33,68 | 34,86 | 1,93% | 640,00 |
| 07.07.2026 | 34,11 | 34,47 | 34,09 | 34,20 | 0,41% | - |
| 06.07.2026 | 33,66 | 34,55 | 33,14 | 34,06 | 1,92% | - |
| 03.07.2026 | 33,33 | 33,48 | 33,24 | 33,42 | 0,00% | - |
| 02.07.2026 | 33,18 | 34,03 | 32,93 | 33,42 | 0,54% | - |
| 01.07.2026 | 32,85 | 33,65 | 32,82 | 33,24 | 1,34% | - |
| 30.06.2026 | 33,16 | 33,29 | 32,54 | 32,80 | -0,91% | - |
| 29.06.2026 | 33,34 | 33,41 | 32,74 | 33,10 | -0,21% | - |
| 26.06.2026 | 33,39 | 33,53 | 32,56 | 33,17 | -0,96% | - |
| 25.06.2026 | 34,02 | 34,35 | 33,29 | 33,49 | -1,12% | - |
| 24.06.2026 | 34,32 | 34,62 | 33,85 | 33,87 | -1,25% | - |
| 23.06.2026 | 33,44 | 34,63 | 33,26 | 34,30 | 2,36% | - |
| 22.06.2026 | 33,01 | 34,01 | 33,00 | 33,51 | 2,16% | 1.300,00 |
| 19.06.2026 | 33,06 | 33,09 | 32,80 | 32,80 | -0,82% | 2.850,00 |
| 18.06.2026 | 33,16 | 33,59 | 32,66 | 33,07 | 0,03% | - |
| 17.06.2026 | 33,40 | 33,66 | 32,77 | 33,06 | -1,08% | - |
| 16.06.2026 | 33,98 | 34,06 | 33,24 | 33,42 | -1,45% | - |
| 15.06.2026 | 34,84 | 35,06 | 33,86 | 33,91 | -2,05% | - |
| 12.06.2026 | 33,47 | 34,63 | 33,41 | 34,62 | 3,75% | - |
| 11.06.2026 | 33,14 | 33,73 | 32,99 | 33,37 | 0,97% | - |
| 10.06.2026 | 33,32 | 33,72 | 32,98 | 33,05 | -0,60% | 1.280,00 |
| 09.06.2026 | 32,83 | 33,44 | 32,54 | 33,25 | 1,50% | - |
| 08.06.2026 | 33,03 | 33,40 | 32,51 | 32,76 | -1,03% | - |