38,840
0,99%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 38,75 | 38,89 | 38,64 | 38,87 | 0,78% | - |
| 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% | - |
| 05.06.2026 | 32,63 | 33,50 | 32,27 | 33,10 | 1,35% | - |
| 04.06.2026 | 32,35 | 32,90 | 31,99 | 32,66 | 0,74% | - |
| 03.06.2026 | 32,33 | 32,80 | 32,18 | 32,42 | 0,25% | - |
| 02.06.2026 | 32,47 | 32,64 | 32,27 | 32,34 | -0,83% | - |
| 01.06.2026 | 31,60 | 32,72 | 31,23 | 32,61 | 4,45% | - |
| 29.05.2026 | 31,35 | 31,71 | 30,97 | 31,22 | -0,26% | 3.740,00 |
| 28.05.2026 | 31,67 | 31,86 | 31,16 | 31,30 | -0,38% | - |
| 27.05.2026 | 32,32 | 33,10 | 31,41 | 31,42 | -2,60% | - |
| 26.05.2026 | 33,29 | 33,30 | 32,03 | 32,26 | -2,54% | - |
| 25.05.2026 | 32,99 | 33,14 | 32,98 | 33,10 | 0,98% | - |
| 22.05.2026 | 34,78 | 36,03 | 32,28 | 32,78 | -6,93% | - |
| 21.05.2026 | 35,50 | 36,56 | 35,22 | 35,22 | -1,26% | 1.450,00 |
| 20.05.2026 | 34,72 | 35,78 | 34,72 | 35,67 | 2,80% | - |
| 19.05.2026 | 35,43 | 35,62 | 34,66 | 34,70 | -2,34% | - |
| 18.05.2026 | 34,97 | 35,66 | 34,83 | 35,53 | 0,91% | - |
| 15.05.2026 | 35,45 | 35,79 | 35,06 | 35,21 | -0,73% | - |
| 14.05.2026 | 35,32 | 35,76 | 35,04 | 35,47 | 0,68% | - |
| 13.05.2026 | 35,61 | 36,01 | 34,94 | 35,23 | -0,70% | - |
| 12.05.2026 | 35,50 | 35,94 | 35,08 | 35,48 | -0,03% | - |
| 11.05.2026 | 35,89 | 36,13 | 35,26 | 35,49 | -1,17% | - |
| 08.05.2026 | 35,42 | 36,23 | 35,25 | 35,91 | 1,47% | - |
| 07.05.2026 | 35,48 | 35,73 | 35,05 | 35,39 | -0,03% | - |
| 06.05.2026 | 35,44 | 35,84 | 34,98 | 35,40 | -0,23% | - |
| 05.05.2026 | 34,08 | 35,67 | 34,02 | 35,48 | 4,38% | - |
| 04.05.2026 | 34,62 | 34,64 | 33,99 | 33,99 | -1,36% | - |
| 30.04.2026 | 33,60 | 34,85 | 33,54 | 34,46 | 2,56% | - |
| 29.04.2026 | 33,96 | 34,00 | 33,21 | 33,60 | -0,77% | - |
| 28.04.2026 | 33,44 | 34,14 | 33,33 | 33,86 | 1,17% | - |
| 27.04.2026 | 33,00 | 33,82 | 32,76 | 33,47 | 1,89% | 32.400,00 |
| 24.04.2026 | 32,31 | 32,85 | 32,15 | 32,85 | 1,99% | - |
| 23.04.2026 | 32,46 | 33,03 | 32,17 | 32,21 | -1,04% | - |
| 22.04.2026 | 31,96 | 32,67 | 31,86 | 32,55 | 1,72% | - |
| 21.04.2026 | 32,77 | 33,03 | 31,87 | 32,00 | -2,20% | - |
| 20.04.2026 | 32,99 | 33,46 | 32,53 | 32,72 | -1,39% | - |
| 17.04.2026 | 33,37 | 33,87 | 33,05 | 33,18 | -0,18% | - |
| 16.04.2026 | 32,98 | 33,43 | 32,94 | 33,24 | 0,73% | - |
| 15.04.2026 | 32,93 | 33,36 | 32,79 | 33,00 | 0,21% | 1.680,00 |
| 14.04.2026 | 33,17 | 33,31 | 32,87 | 32,93 | -0,48% | - |
| 13.04.2026 | 32,57 | 33,23 | 32,43 | 33,09 | 1,25% | 575,00 |
| 10.04.2026 | 32,71 | 33,01 | 32,44 | 32,68 | -0,06% | - |
| 09.04.2026 | 33,32 | 33,44 | 32,40 | 32,70 | -2,01% | - |
| 08.04.2026 | 33,50 | 33,68 | 32,76 | 33,37 | 2,05% | - |
| 07.04.2026 | 33,56 | 33,72 | 32,58 | 32,70 | -1,83% | 67.200,00 |
| 02.04.2026 | 32,24 | 33,31 | 32,17 | 33,31 | 2,56% | - |
| 01.04.2026 | 32,25 | 32,82 | 32,10 | 32,48 | 0,87% | - |
| 31.03.2026 | 31,63 | 32,29 | 31,03 | 32,20 | 2,58% | - |
| 30.03.2026 | 31,91 | 32,28 | 31,21 | 31,39 | -1,32% | - |
| 27.03.2026 | 33,09 | 33,14 | 31,77 | 31,81 | -3,96% | - |
| 26.03.2026 | 33,17 | 33,69 | 32,96 | 33,12 | -0,57% | - |
| 25.03.2026 | 34,14 | 34,27 | 33,19 | 33,31 | -2,49% | 6.534,00 |
| 24.03.2026 | 32,92 | 34,28 | 32,74 | 34,16 | 3,70% | - |
| 23.03.2026 | 32,45 | 33,18 | 31,72 | 32,94 | 0,52% | - |
| 20.03.2026 | 33,44 | 33,52 | 32,51 | 32,77 | -2,03% | 238,00 |
| 19.03.2026 | 33,51 | 33,64 | 32,78 | 33,45 | -0,06% | 166,00 |
| 18.03.2026 | 33,25 | 33,84 | 32,96 | 33,47 | 1,27% | - |
| 17.03.2026 | 32,79 | 33,33 | 32,71 | 33,05 | 0,64% | - |
| 16.03.2026 | 32,71 | 33,17 | 32,29 | 32,84 | 1,08% | - |
| 13.03.2026 | 32,54 | 32,90 | 32,35 | 32,49 | -0,18% | - |
| 12.03.2026 | 33,22 | 33,37 | 32,40 | 32,55 | -2,52% | - |
| 11.03.2026 | 34,13 | 34,23 | 33,15 | 33,39 | -2,31% | - |