36,272$
2,84%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 35,26 | 36,27 | 35,26 | 36,27 | 2,84% | - |
| 20.01.2026 | 34,74 | 35,46 | 34,74 | 35,27 | 0,89% | 314.222,00 |
| 19.01.2026 | 34,99 | 35,03 | 34,91 | 34,96 | -0,80% | - |
| 16.01.2026 | 35,97 | 36,00 | 35,11 | 35,24 | -2,41% | 379.523,00 |
| 15.01.2026 | 36,25 | 36,41 | 35,71 | 36,11 | -0,85% | 296.886,00 |
| 14.01.2026 | 36,22 | 36,49 | 35,91 | 36,42 | 2,10% | 246.496,00 |
| 13.01.2026 | 36,39 | 36,90 | 35,65 | 35,67 | -1,55% | 258.428,00 |
| 12.01.2026 | 35,78 | 36,64 | 35,67 | 36,23 | 1,48% | 439.137,00 |
| 09.01.2026 | 36,00 | 36,21 | 35,41 | 35,70 | -0,78% | 353.076,00 |
| 08.01.2026 | 36,30 | 36,58 | 35,81 | 35,98 | -0,94% | 264.886,00 |
| 07.01.2026 | 35,49 | 36,36 | 35,35 | 36,32 | 2,51% | 375.881,00 |
| 06.01.2026 | 34,60 | 35,70 | 34,60 | 35,43 | 2,52% | 275.324,00 |
| 05.01.2026 | 35,00 | 35,46 | 34,56 | 34,56 | -1,03% | 392.114,00 |
| 02.01.2026 | 35,17 | 35,49 | 34,15 | 34,92 | -0,34% | 440.715,00 |
| 31.12.2025 | 35,10 | 35,28 | 34,80 | 35,04 | 0,29% | 245.675,00 |
| 30.12.2025 | 35,12 | 35,40 | 34,81 | 34,94 | -0,17% | 216.219,00 |
| 29.12.2025 | 34,70 | 35,18 | 34,70 | 35,00 | 1,07% | 209.543,00 |
| 26.12.2025 | 34,66 | 34,74 | 34,36 | 34,63 | 0,29% | 167.079,00 |
| 24.12.2025 | 34,50 | 34,56 | 34,12 | 34,53 | 0,09% | 152.285,00 |
| 23.12.2025 | 34,52 | 34,73 | 34,41 | 34,50 | 0,03% | 212.291,00 |
| 22.12.2025 | 34,10 | 34,75 | 33,93 | 34,49 | 1,98% | 265.256,00 |
| 19.12.2025 | 34,01 | 34,15 | 33,71 | 33,82 | -0,53% | 428.281,00 |
| 18.12.2025 | 33,70 | 34,19 | 33,44 | 34,00 | 1,52% | 248.888,00 |
| 17.12.2025 | 34,10 | 34,10 | 33,44 | 33,49 | -1,18% | 224.533,00 |
| 16.12.2025 | 33,01 | 34,17 | 33,00 | 33,89 | 2,23% | 415.680,00 |
| 15.12.2025 | 33,28 | 33,64 | 32,74 | 33,15 | -2,24% | 789.015,00 |
| 12.12.2025 | 34,60 | 34,61 | 33,43 | 33,91 | -1,68% | 553.397,00 |
| 11.12.2025 | 35,22 | 35,29 | 34,20 | 34,49 | -3,55% | 751.647,00 |
| 10.12.2025 | 36,04 | 36,13 | 35,45 | 35,76 | -0,50% | 283.871,00 |
| 09.12.2025 | 36,36 | 36,37 | 35,87 | 35,94 | -1,51% | 269.824,00 |
| 08.12.2025 | 36,40 | 37,22 | 36,38 | 36,49 | 0,86% | 670.057,00 |
| 05.12.2025 | 36,26 | 36,50 | 36,04 | 36,18 | -0,22% | 323.263,00 |
| 04.12.2025 | 36,21 | 36,67 | 36,14 | 36,26 | 0,50% | 363.612,00 |
| 03.12.2025 | 35,99 | 36,45 | 35,93 | 36,08 | 0,61% | 350.607,00 |
| 02.12.2025 | 35,75 | 35,88 | 35,26 | 35,86 | 0,56% | 770.893,00 |
| 01.12.2025 | 35,26 | 35,91 | 35,22 | 35,66 | 1,57% | 560.945,00 |
| 28.11.2025 | 35,40 | 35,49 | 35,05 | 35,11 | 0,17% | 169.540,00 |
| 26.11.2025 | 35,25 | 35,55 | 34,92 | 35,05 | -0,28% | 314.595,00 |
| 25.11.2025 | 34,90 | 35,27 | 34,41 | 35,15 | 1,68% | 411.782,00 |
| 24.11.2025 | 33,46 | 34,65 | 33,26 | 34,57 | 3,07% | 418.481,00 |
| 21.11.2025 | 33,16 | 33,61 | 32,87 | 33,54 | -0,68% | 393.893,00 |
| 20.11.2025 | 34,95 | 35,21 | 33,74 | 33,77 | -2,68% | 496.299,00 |
| 19.11.2025 | 35,10 | 35,50 | 34,64 | 34,70 | -1,39% | 455.162,00 |
| 18.11.2025 | 34,57 | 35,37 | 34,25 | 35,19 | 1,38% | 471.748,00 |
| 17.11.2025 | 34,50 | 35,59 | 34,30 | 34,71 | 0,58% | 795.873,00 |
| 14.11.2025 | 33,80 | 34,70 | 33,17 | 34,51 | 1,23% | 319.602,00 |
| 13.11.2025 | 34,39 | 34,84 | 33,99 | 34,09 | -0,76% | 306.614,00 |
| 12.11.2025 | 34,25 | 34,69 | 33,96 | 34,35 | 0,35% | 535.020,00 |
| 11.11.2025 | 34,80 | 34,81 | 33,92 | 34,23 | -1,24% | 461.659,00 |
| 10.11.2025 | 33,02 | 34,77 | 32,47 | 34,66 | 9,41% | 1.096.256,00 |
| 07.11.2025 | 31,80 | 31,83 | 31,26 | 31,68 | -0,38% | 321.734,00 |
| 06.11.2025 | 31,50 | 32,28 | 31,25 | 31,80 | -0,06% | 366.226,00 |
| 05.11.2025 | 31,10 | 31,94 | 30,96 | 31,82 | 2,51% | 250.630,00 |
| 04.11.2025 | 31,20 | 31,37 | 30,68 | 31,04 | -1,55% | 404.067,00 |
| 03.11.2025 | 31,56 | 31,83 | 31,36 | 31,53 | 0,00% | 325.434,00 |
| 31.10.2025 | 30,80 | 31,73 | 30,58 | 31,53 | 2,84% | 406.838,00 |
| 30.10.2025 | 30,40 | 30,67 | 30,30 | 30,66 | 0,49% | 246.682,00 |
| 29.10.2025 | 30,03 | 30,70 | 30,03 | 30,51 | 1,29% | 468.200,00 |
| 28.10.2025 | 29,33 | 30,41 | 29,33 | 30,12 | 3,33% | 448.030,00 |
| 27.10.2025 | 28,78 | 29,34 | 28,76 | 29,15 | 2,39% | 326.675,00 |
| 24.10.2025 | 28,50 | 28,80 | 28,13 | 28,47 | -0,36% | 348.471,00 |
| 23.10.2025 | 28,11 | 28,61 | 28,11 | 28,57 | 1,68% | 216.660,00 |
| 22.10.2025 | 28,08 | 28,28 | 27,81 | 28,10 | 0,36% | 236.247,00 |
| 21.10.2025 | 28,32 | 28,47 | 27,95 | 28,00 | -0,92% | 259.551,00 |
| 20.10.2025 | 28,52 | 28,96 | 28,16 | 28,26 | -0,63% | 266.540,00 |
| 17.10.2025 | 28,50 | 28,56 | 28,24 | 28,44 | 0,38% | - |
| 16.10.2025 | 28,66 | 29,12 | 28,22 | 28,33 | -0,25% | 325.107,00 |
| 15.10.2025 | 28,09 | 28,70 | 28,05 | 28,40 | 2,05% | 394.977,00 |
| 14.10.2025 | 27,50 | 27,94 | 27,28 | 27,83 | 0,18% | 424.912,00 |
| 13.10.2025 | 27,89 | 28,11 | 27,73 | 27,78 | 1,35% | 376.928,00 |
| 10.10.2025 | 28,35 | 28,70 | 27,29 | 27,41 | -3,32% | 405.276,00 |
| 09.10.2025 | 28,60 | 28,92 | 28,23 | 28,35 | -1,08% | 324.685,00 |
| 08.10.2025 | 29,36 | 29,46 | 28,55 | 28,66 | -1,92% | 391.162,00 |
| 07.10.2025 | 29,87 | 29,99 | 29,10 | 29,22 | -2,34% | 356.217,00 |
| 06.10.2025 | 30,92 | 30,92 | 29,83 | 29,92 | -2,00% | 337.557,00 |
| 03.10.2025 | 30,61 | 30,72 | 30,31 | 30,53 | -0,10% | 211.833,00 |
| 02.10.2025 | 30,85 | 30,92 | 30,49 | 30,56 | -0,33% | 196.785,00 |
| 01.10.2025 | 30,52 | 30,84 | 30,15 | 30,66 | -0,13% | 239.439,00 |
| 30.09.2025 | 30,90 | 31,07 | 30,46 | 30,70 | -0,71% | 335.755,00 |
| 29.09.2025 | 31,95 | 31,95 | 30,56 | 30,92 | -3,01% | 463.966,00 |
| 26.09.2025 | 32,01 | 32,20 | 31,80 | 31,88 | 0,13% | 185.908,00 |
| 25.09.2025 | 31,91 | 31,93 | 31,44 | 31,84 | -0,66% | 298.775,00 |
| 24.09.2025 | 32,40 | 32,49 | 31,95 | 32,05 | -0,84% | 193.794,00 |
| 23.09.2025 | 32,00 | 32,49 | 32,00 | 32,32 | 0,59% | 269.778,00 |
| 22.09.2025 | 31,90 | 32,20 | 31,88 | 32,13 | 0,85% | 206.904,00 |
| 19.09.2025 | 32,94 | 32,94 | 31,83 | 31,86 | -3,63% | 563.602,00 |
| 18.09.2025 | 32,49 | 33,08 | 32,41 | 33,06 | 1,82% | 254.193,00 |
| 17.09.2025 | 31,98 | 32,66 | 31,91 | 32,47 | 1,60% | 252.840,00 |
| 16.09.2025 | 32,61 | 32,64 | 31,89 | 31,96 | -1,75% | 285.438,00 |
| 15.09.2025 | 32,20 | 33,05 | 32,18 | 32,53 | 1,88% | 351.886,00 |
| 12.09.2025 | 31,85 | 32,45 | 31,85 | 31,93 | -0,09% | 429.829,00 |
| 11.09.2025 | 31,40 | 31,97 | 31,00 | 31,96 | 2,14% | 291.402,00 |
| 10.09.2025 | 31,57 | 31,68 | 31,11 | 31,29 | -1,14% | 387.917,00 |
| 09.09.2025 | 31,70 | 31,78 | 31,45 | 31,65 | -0,06% | 189.663,00 |
| 08.09.2025 | 31,39 | 31,75 | 31,29 | 31,67 | 0,89% | 287.847,00 |
| 05.09.2025 | 30,80 | 31,41 | 30,80 | 31,39 | 1,62% | 266.502,00 |
| 04.09.2025 | 30,60 | 30,97 | 30,58 | 30,89 | 0,68% | 260.873,00 |
| 03.09.2025 | 30,20 | 30,71 | 30,20 | 30,68 | 1,62% | 350.156,00 |
| 02.09.2025 | 30,05 | 30,44 | 30,00 | 30,19 | 0,47% | 387.586,00 |
| 29.08.2025 | 30,21 | 30,35 | 29,89 | 30,05 | -0,36% | 290.779,00 |