29,552$
-0,77%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 29,89 | 29,89 | 29,30 | 29,55 | -0,78% | - |
| 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 | 30,65 | 30,67 | 29,84 | 29,95 | -2,63% | 501.893,00 |
| 18.08.2025 | 30,32 | 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 | 30,60 | 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 | 29,90 | 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 | 30,26 | 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 | 29,48 | 29,67 | 28,63 | 29,16 | 1,99% | 745.879,00 |
| 04.08.2025 | 28,33 | 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 | 28,65 | 28,78 | 28,35 | 28,52 | -0,35% | 371.674,00 |
| 30.07.2025 | 29,02 | 29,17 | 28,62 | 28,62 | -1,24% | 375.524,00 |
| 29.07.2025 | 29,04 | 29,14 | 28,71 | 28,98 | -0,41% | 264.597,00 |
| 28.07.2025 | 29,05 | 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 | 28,87 | 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 | 27,95 | 28,29 | 27,93 | 28,09 | 1,12% | 365.872,00 |
| 21.07.2025 | 27,85 | 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 | 27,82 | 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 | 27,72 | 27,75 | 27,25 | 27,30 | -1,52% | 226.542,00 |
| 14.07.2025 | 27,93 | 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 | 27,03 | 27,69 | 26,80 | 27,62 | 2,60% | 341.394,00 |
| 09.07.2025 | 27,41 | 27,50 | 26,81 | 26,92 | -1,43% | 295.234,00 |
| 08.07.2025 | 27,19 | 27,60 | 27,12 | 27,31 | 0,96% | 331.011,00 |
| 07.07.2025 | 26,61 | 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 | 26,20 | 26,70 | 26,12 | 26,54 | 1,41% | 313.020,00 |
| 01.07.2025 | 26,28 | 26,47 | 26,00 | 26,17 | -0,53% | 311.182,00 |
| 30.06.2025 | 26,55 | 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 | 25,94 | 26,35 | 25,80 | 26,15 | 0,85% | 362.467,00 |
| 24.06.2025 | 25,70 | 26,13 | 25,45 | 25,93 | 1,05% | 325.800,00 |
| 23.06.2025 | 26,05 | 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 | 26,12 | 26,44 | 25,96 | 26,29 | 0,61% | 340.946,00 |
| 16.06.2025 | 26,48 | 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 | 25,34 | 25,88 | 25,30 | 25,77 | 2,10% | 414.050,00 |
| 10.06.2025 | 25,69 | 25,80 | 25,15 | 25,24 | -1,60% | 235.839,00 |
| 09.06.2025 | 25,72 | 25,94 | 25,65 | 25,65 | -0,27% | 283.004,00 |
| 06.06.2025 | 25,50 | 25,75 | 25,30 | 25,72 | 1,46% | 214.292,00 |
| 05.06.2025 | 25,28 | 25,44 | 25,11 | 25,35 | 0,20% | 289.678,00 |
| 04.06.2025 | 25,25 | 25,74 | 25,20 | 25,30 | 0,72% | 310.657,00 |
| 03.06.2025 | 24,92 | 25,18 | 24,51 | 25,12 | -0,04% | 394.841,00 |
| 02.06.2025 | 24,97 | 25,22 | 24,59 | 25,13 | 1,13% | 317.419,00 |
| 30.05.2025 | 25,00 | 25,02 | 24,63 | 24,85 | -0,80% | 279.575,00 |
| 29.05.2025 | 25,10 | 25,30 | 24,95 | 25,05 | 0,52% | 324.775,00 |
| 28.05.2025 | 24,85 | 25,09 | 24,45 | 24,92 | 0,08% | 471.159,00 |
| 27.05.2025 | 24,60 | 25,05 | 24,45 | 24,90 | 1,72% | 415.609,00 |
| 23.05.2025 | 24,05 | 24,48 | 23,95 | 24,48 | -1,88% | 415.214,00 |
| 22.05.2025 | 25,40 | 25,48 | 24,21 | 24,95 | -2,73% | 801.383,00 |
| 21.05.2025 | 25,86 | 26,21 | 25,54 | 25,65 | -0,04% | 495.117,00 |
| 20.05.2025 | 26,31 | 26,65 | 25,42 | 25,66 | -2,73% | 828.198,00 |
| 19.05.2025 | 26,20 | 26,60 | 25,75 | 26,38 | 5,06% | 1.160.338,00 |
| 16.05.2025 | 24,80 | 25,16 | 24,69 | 25,11 | 1,45% | 520.558,00 |
| 15.05.2025 | 24,51 | 24,89 | 24,35 | 24,75 | 0,41% | 318.751,00 |
| 14.05.2025 | 24,67 | 25,13 | 24,48 | 24,65 | 1,02% | 544.139,00 |
| 13.05.2025 | 23,45 | 24,50 | 23,45 | 24,40 | 5,04% | 443.126,00 |
| 12.05.2025 | 22,95 | 23,56 | 22,94 | 23,23 | 5,26% | 535.687,00 |
| 09.05.2025 | 22,00 | 22,18 | 21,77 | 22,07 | 0,55% | 190.448,00 |
| 08.05.2025 | 21,53 | 22,00 | 21,50 | 21,95 | 2,33% | 213.784,00 |
| 07.05.2025 | 21,47 | 21,65 | 21,26 | 21,45 | 0,00% | 242.308,00 |
| 06.05.2025 | 22,11 | 22,12 | 21,42 | 21,45 | -2,77% | 275.064,00 |
| 05.05.2025 | 21,87 | 22,23 | 21,83 | 22,06 | 0,46% | 318.234,00 |
| 02.05.2025 | 21,86 | 22,15 | 21,73 | 21,96 | 1,90% | 246.656,00 |
| 01.05.2025 | 21,59 | 21,76 | 21,34 | 21,55 | 0,14% | 215.981,00 |
| 30.04.2025 | 21,20 | 21,61 | 21,05 | 21,52 | 0,51% | 223.028,00 |
| 29.04.2025 | 21,16 | 21,49 | 21,16 | 21,41 | 0,52% | 250.788,00 |
| 28.04.2025 | 21,18 | 21,49 | 21,14 | 21,30 | 0,33% | 215.442,00 |
| 25.04.2025 | 21,00 | 21,35 | 20,92 | 21,23 | 0,47% | 160.006,00 |
| 24.04.2025 | 20,50 | 21,15 | 20,50 | 21,13 | 1,78% | 186.484,00 |
| 23.04.2025 | 20,49 | 20,89 | 20,40 | 20,76 | 3,70% | 316.816,00 |
| 22.04.2025 | 20,50 | 20,54 | 19,77 | 20,02 | -0,69% | 274.554,00 |
| 21.04.2025 | 20,55 | 20,56 | 19,84 | 20,16 | -1,85% | 369.396,00 |
| 17.04.2025 | 20,28 | 20,62 | 20,24 | 20,54 | 1,83% | 184.052,00 |
| 16.04.2025 | 20,39 | 20,55 | 20,05 | 20,17 | -0,79% | 260.675,00 |
| 15.04.2025 | 20,30 | 20,52 | 20,18 | 20,33 | 0,00% | 314.633,00 |
| 14.04.2025 | 20,20 | 20,53 | 19,95 | 20,33 | 2,47% | 413.425,00 |
| 11.04.2025 | 19,21 | 19,86 | 19,11 | 19,84 | 4,86% | 464.308,00 |
| 10.04.2025 | 19,50 | 19,50 | 18,67 | 18,92 | -2,97% | 554.689,00 |
| 09.04.2025 | 18,16 | 19,92 | 17,73 | 19,50 | 6,85% | 1.066.445,00 |
| 08.04.2025 | 19,54 | 19,62 | 18,08 | 18,25 | -4,10% | 706.431,00 |
| 07.04.2025 | 18,61 | 19,77 | 18,36 | 19,03 | -1,09% | 841.570,00 |
| 04.04.2025 | 20,08 | 20,30 | 18,96 | 19,24 | -7,81% | 1.036.607,00 |
| 03.04.2025 | 22,52 | 22,52 | 20,87 | 20,87 | -9,85% | 792.728,00 |
| 02.04.2025 | 23,04 | 23,21 | 22,72 | 23,15 | 0,17% | 372.653,00 |