31,594$
3,05%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2025 | 29,97 | 30,18 | 29,82 | 30,16 | 0,60% | 243.330,00 |
| 27.08.2025 | 29,55 | 30,02 | 29,50 | 29,98 | 0,67% | 299.791,00 |
| 26.08.2025 | 29,53 | 29,95 | 29,40 | 29,78 | 0,71% | 332.783,00 |
| 25.08.2025 | 29,77 | 29,77 | 29,28 | 29,57 | -0,71% | 334.137,00 |
| 22.08.2025 | 29,57 | 30,10 | 29,38 | 29,78 | -1,00% | 305.517,00 |
| 21.08.2025 | 29,91 | 30,17 | 29,77 | 30,08 | 0,80% | 325.689,00 |
| 20.08.2025 | 29,95 | 30,19 | 29,65 | 29,84 | -0,37% | 322.414,00 |
| 19.08.2025 | 30,60 | 30,67 | 29,84 | 29,95 | -2,63% | 501.893,00 |
| 18.08.2025 | 30,28 | 30,78 | 30,19 | 30,76 | 1,59% | 323.830,00 |
| 15.08.2025 | 30,28 | 30,39 | 30,15 | 30,28 | 0,00% | 211.423,00 |
| 14.08.2025 | 30,63 | 30,64 | 30,21 | 30,28 | -1,37% | 295.664,00 |
| 13.08.2025 | 30,81 | 30,95 | 30,58 | 30,70 | 0,07% | 416.297,00 |
| 12.08.2025 | 30,30 | 30,79 | 30,26 | 30,68 | 1,89% | 367.120,00 |
| 11.08.2025 | 29,91 | 30,34 | 29,82 | 30,11 | 0,70% | 356.930,00 |
| 08.08.2025 | 30,20 | 30,54 | 29,90 | 29,90 | -0,63% | 389.379,00 |
| 07.08.2025 | 30,25 | 30,54 | 29,85 | 30,09 | -0,82% | 497.042,00 |
| 06.08.2025 | 29,51 | 30,98 | 29,51 | 30,34 | 4,05% | 904.533,00 |
| 05.08.2025 | 29,65 | 29,67 | 28,63 | 29,16 | 1,99% | 745.879,00 |
| 04.08.2025 | 28,34 | 28,77 | 28,24 | 28,59 | 1,24% | 366.934,00 |
| 01.08.2025 | 28,25 | 28,36 | 27,82 | 28,24 | -0,98% | 269.801,00 |
| 31.07.2025 | 28,60 | 28,78 | 28,35 | 28,52 | -0,35% | 371.674,00 |
| 30.07.2025 | 28,95 | 29,17 | 28,62 | 28,62 | -1,24% | 375.524,00 |
| 29.07.2025 | 29,01 | 29,14 | 28,71 | 28,98 | -0,41% | 264.597,00 |
| 28.07.2025 | 29,06 | 29,11 | 28,88 | 29,10 | 0,38% | 169.120,00 |
| 25.07.2025 | 29,10 | 29,23 | 28,80 | 28,99 | -0,58% | 253.839,00 |
| 24.07.2025 | 28,89 | 29,23 | 28,78 | 29,16 | 1,00% | 388.198,00 |
| 23.07.2025 | 28,25 | 28,89 | 28,18 | 28,87 | 2,78% | 379.948,00 |
| 22.07.2025 | 27,93 | 28,29 | 27,93 | 28,09 | 1,12% | 365.872,00 |
| 21.07.2025 | 27,84 | 28,08 | 27,57 | 27,78 | -0,25% | 223.855,00 |
| 18.07.2025 | 28,25 | 28,30 | 27,76 | 27,85 | -0,92% | 320.108,00 |
| 17.07.2025 | 27,81 | 28,25 | 27,68 | 28,11 | 1,59% | 336.588,00 |
| 16.07.2025 | 27,36 | 27,70 | 27,20 | 27,67 | 1,36% | 419.976,00 |
| 15.07.2025 | 27,75 | 27,75 | 27,25 | 27,30 | -1,52% | 226.542,00 |
| 14.07.2025 | 27,90 | 27,93 | 27,38 | 27,72 | -0,61% | 257.497,00 |
| 11.07.2025 | 27,62 | 28,08 | 27,60 | 27,89 | 0,98% | 259.525,00 |
| 10.07.2025 | 27,00 | 27,69 | 26,80 | 27,62 | 2,60% | 341.394,00 |
| 09.07.2025 | 27,50 | 27,50 | 26,81 | 26,92 | -1,43% | 295.234,00 |
| 08.07.2025 | 27,16 | 27,60 | 27,12 | 27,31 | 0,96% | 331.011,00 |
| 07.07.2025 | 26,60 | 27,45 | 26,60 | 27,05 | 1,20% | 505.097,00 |
| 03.07.2025 | 26,71 | 26,86 | 26,60 | 26,73 | 0,72% | 150.760,00 |
| 02.07.2025 | 26,28 | 26,70 | 26,12 | 26,54 | 1,41% | 313.020,00 |
| 01.07.2025 | 26,29 | 26,47 | 26,00 | 26,17 | -0,53% | 311.182,00 |
| 30.06.2025 | 26,56 | 26,56 | 26,05 | 26,31 | -0,94% | 322.398,00 |
| 27.06.2025 | 26,33 | 26,93 | 26,29 | 26,56 | 1,26% | 270.841,00 |
| 26.06.2025 | 26,25 | 26,43 | 26,12 | 26,23 | 0,31% | 257.632,00 |
| 25.06.2025 | 25,93 | 26,35 | 25,80 | 26,15 | 0,85% | 362.467,00 |
| 24.06.2025 | 25,65 | 26,13 | 25,45 | 25,93 | 1,05% | 325.800,00 |
| 23.06.2025 | 26,07 | 26,19 | 25,49 | 25,66 | -1,50% | 412.791,00 |
| 20.06.2025 | 26,82 | 26,87 | 25,99 | 26,05 | -2,69% | 501.020,00 |
| 18.06.2025 | 26,27 | 26,80 | 26,27 | 26,77 | 1,83% | 351.464,00 |
| 17.06.2025 | 26,13 | 26,44 | 25,96 | 26,29 | 0,61% | 340.946,00 |
| 16.06.2025 | 26,47 | 26,66 | 26,02 | 26,13 | -1,25% | 401.809,00 |
| 13.06.2025 | 26,11 | 26,56 | 25,83 | 26,46 | 1,26% | 347.804,00 |
| 12.06.2025 | 25,77 | 26,19 | 25,65 | 26,13 | 1,40% | 536.762,00 |
| 11.06.2025 | 25,35 | 25,88 | 25,30 | 25,77 | 2,10% | 414.050,00 |