44,722$
0,57%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 43,80 | 44,58 | 43,19 | 44,47 | 2,61% | 263.654,00 |
| 29.07.2026 | 43,46 | 43,92 | 43,05 | 43,34 | -0,60% | 205.608,00 |
| 28.07.2026 | 43,19 | 43,60 | 42,73 | 43,60 | 1,07% | 294.686,00 |
| 27.07.2026 | 43,18 | 43,89 | 42,92 | 43,14 | -1,08% | 293.228,00 |
| 24.07.2026 | 43,02 | 43,89 | 43,02 | 43,61 | 1,37% | 332.045,00 |
| 23.07.2026 | 41,89 | 43,12 | 41,89 | 43,02 | 2,28% | 293.660,00 |
| 22.07.2026 | 42,30 | 42,50 | 41,94 | 42,06 | 0,02% | 266.954,00 |
| 21.07.2026 | 41,39 | 42,29 | 41,00 | 42,05 | 2,31% | 300.363,00 |
| 20.07.2026 | 40,56 | 41,45 | 40,48 | 41,10 | 2,34% | 256.552,00 |
| 17.07.2026 | 41,17 | 41,38 | 40,16 | 40,16 | -3,53% | 368.897,00 |
| 16.07.2026 | 41,14 | 42,01 | 41,14 | 41,63 | 1,19% | 313.768,00 |
| 15.07.2026 | 41,42 | 41,45 | 40,69 | 41,14 | -0,24% | 240.217,00 |
| 14.07.2026 | 41,00 | 41,64 | 40,90 | 41,24 | 1,05% | 307.416,00 |
| 13.07.2026 | 40,42 | 40,95 | 40,42 | 40,81 | 1,87% | 228.902,00 |
| 10.07.2026 | 39,53 | 40,30 | 39,53 | 40,06 | 1,57% | 243.356,00 |
| 09.07.2026 | 39,81 | 39,82 | 38,66 | 39,44 | -1,00% | 441.148,00 |
| 08.07.2026 | 39,32 | 39,86 | 39,00 | 39,84 | 2,26% | 251.851,00 |
| 07.07.2026 | 39,17 | 39,44 | 38,89 | 38,96 | -0,08% | 181.881,00 |
| 06.07.2026 | 38,21 | 39,43 | 38,00 | 38,99 | 2,31% | 268.079,00 |
| 02.07.2026 | 38,34 | 38,93 | 38,06 | 38,11 | 0,87% | 201.422,00 |
| 01.07.2026 | 37,60 | 38,40 | 37,53 | 37,78 | 0,48% | 201.233,00 |
| 30.06.2026 | 37,74 | 38,00 | 37,15 | 37,60 | -0,37% | 300.846,00 |
| 29.06.2026 | 37,83 | 37,89 | 37,36 | 37,74 | -0,13% | 249.484,00 |
| 26.06.2026 | 37,94 | 37,94 | 37,09 | 37,79 | -0,79% | 312.430,00 |
| 25.06.2026 | 38,63 | 39,00 | 37,88 | 38,09 | -1,55% | 235.862,00 |
| 24.06.2026 | 38,83 | 39,10 | 38,39 | 38,69 | -0,90% | 283.832,00 |
| 23.06.2026 | 38,19 | 39,42 | 38,07 | 39,04 | 1,88% | 285.647,00 |
| 22.06.2026 | 37,95 | 38,88 | 37,84 | 38,32 | 1,34% | 403.441,00 |
| 19.06.2026 | 37,85 | 37,88 | 37,80 | 37,81 | -0,21% | - |
| 18.06.2026 | 37,90 | 38,23 | 37,34 | 37,89 | -0,24% | 369.462,00 |
| 17.06.2026 | 38,96 | 39,18 | 37,80 | 37,98 | -2,06% | 252.004,00 |
| 16.06.2026 | 39,37 | 39,51 | 38,54 | 38,78 | -1,42% | 299.709,00 |
| 15.06.2026 | 40,07 | 40,47 | 39,21 | 39,34 | -1,82% | 346.310,00 |
| 12.06.2026 | 38,82 | 40,07 | 38,78 | 40,07 | 3,59% | 256.407,00 |
| 11.06.2026 | 38,34 | 38,92 | 38,34 | 38,68 | 1,44% | 174.041,00 |
| 10.06.2026 | 38,39 | 39,07 | 38,07 | 38,13 | -1,12% | 261.450,00 |
| 09.06.2026 | 38,21 | 38,62 | 37,98 | 38,56 | 1,90% | 267.269,00 |
| 08.06.2026 | 38,48 | 38,48 | 37,55 | 37,84 | -0,76% | 303.653,00 |
| 05.06.2026 | 37,14 | 38,62 | 37,14 | 38,13 | 0,55% | 336.927,00 |
| 04.06.2026 | 37,51 | 38,25 | 37,51 | 37,92 | 1,04% | 296.975,00 |
| 03.06.2026 | 37,28 | 38,08 | 37,23 | 37,53 | -0,11% | 378.749,00 |
| 02.06.2026 | 37,98 | 38,19 | 37,51 | 37,57 | -0,95% | 328.437,00 |
| 01.06.2026 | 36,45 | 38,06 | 36,30 | 37,93 | 4,12% | 451.646,00 |
| 29.05.2026 | 36,46 | 36,69 | 36,15 | 36,43 | -0,08% | 351.573,00 |
| 28.05.2026 | 36,79 | 38,32 | 36,27 | 36,46 | -0,76% | 576.063,00 |
| 27.05.2026 | 37,36 | 37,60 | 36,44 | 36,74 | -2,13% | 579.880,00 |
| 26.05.2026 | 38,01 | 38,74 | 37,24 | 37,54 | -1,26% | 599.331,00 |
| 22.05.2026 | 39,17 | 39,97 | 37,39 | 38,02 | -7,13% | 877.919,00 |
| 21.05.2026 | 41,38 | 41,75 | 40,90 | 40,94 | -1,21% | 339.205,00 |
| 20.05.2026 | 40,74 | 41,64 | 40,58 | 41,44 | 2,85% | 330.475,00 |
| 19.05.2026 | 41,20 | 41,20 | 40,12 | 40,29 | -2,47% | 260.752,00 |
| 18.05.2026 | 41,02 | 41,55 | 40,72 | 41,31 | 1,10% | 515.208,00 |
| 15.05.2026 | 41,16 | 41,70 | 40,73 | 40,86 | -1,26% | 286.082,00 |
| 14.05.2026 | 41,30 | 41,74 | 40,90 | 41,38 | 0,32% | 250.756,00 |
| 13.05.2026 | 41,97 | 42,08 | 40,92 | 41,25 | -1,29% | 292.402,00 |
| 12.05.2026 | 41,55 | 41,97 | 41,10 | 41,79 | 0,02% | 355.860,00 |
| 11.05.2026 | 42,42 | 42,70 | 41,51 | 41,78 | -1,21% | 279.116,00 |
| 08.05.2026 | 41,74 | 42,66 | 41,74 | 42,29 | 1,83% | 278.750,00 |
| 07.05.2026 | 41,71 | 42,06 | 41,29 | 41,53 | -0,19% | 400.210,00 |
| 06.05.2026 | 41,70 | 42,14 | 41,06 | 41,61 | 0,27% | 444.610,00 |
| 05.05.2026 | 40,10 | 41,72 | 40,10 | 41,50 | 4,40% | 523.790,00 |
| 04.05.2026 | 40,25 | 40,50 | 39,73 | 39,75 | -2,02% | 243.749,00 |
| 01.05.2026 | 40,49 | 40,70 | 40,00 | 40,57 | 0,42% | 242.301,00 |
| 30.04.2026 | 40,49 | 40,88 | 40,10 | 40,40 | 2,46% | 250.360,00 |
| 29.04.2026 | 39,32 | 39,69 | 38,80 | 39,43 | -0,58% | 187.594,00 |
| 28.04.2026 | 39,45 | 39,98 | 39,00 | 39,66 | 1,30% | 283.152,00 |
| 27.04.2026 | 38,73 | 39,35 | 38,68 | 39,15 | 1,58% | 407.513,00 |
| 24.04.2026 | 38,08 | 38,54 | 37,60 | 38,54 | 2,36% | 216.928,00 |
| 23.04.2026 | 38,40 | 38,50 | 37,60 | 37,65 | -1,49% | 152.575,00 |
| 22.04.2026 | 37,75 | 38,27 | 37,28 | 38,22 | 2,33% | 353.059,00 |
| 21.04.2026 | 38,59 | 38,76 | 37,32 | 37,35 | -3,09% | 218.323,00 |
| 20.04.2026 | 38,86 | 39,00 | 38,26 | 38,54 | -1,05% | 198.060,00 |
| 17.04.2026 | 39,57 | 40,00 | 38,85 | 38,95 | -0,69% | 323.553,00 |
| 16.04.2026 | 38,80 | 39,40 | 38,60 | 39,22 | 0,80% | 283.562,00 |
| 15.04.2026 | 39,18 | 39,44 | 38,66 | 38,91 | 0,28% | 176.256,00 |
| 14.04.2026 | 39,10 | 39,33 | 38,77 | 38,80 | -0,39% | 217.286,00 |
| 13.04.2026 | 38,32 | 38,97 | 38,13 | 38,95 | 1,64% | 251.318,00 |
| 10.04.2026 | 38,26 | 38,74 | 38,03 | 38,32 | 0,13% | 175.655,00 |
| 09.04.2026 | 38,92 | 39,20 | 37,91 | 38,27 | -1,64% | 266.175,00 |
| 08.04.2026 | 38,44 | 39,04 | 38,27 | 38,91 | 2,66% | 185.140,00 |
| 07.04.2026 | 38,69 | 39,00 | 37,74 | 37,90 | -2,65% | 184.333,00 |
| 06.04.2026 | 38,40 | 38,95 | 38,01 | 38,93 | 1,35% | 300.048,00 |
| 02.04.2026 | 37,35 | 38,44 | 37,21 | 38,41 | 2,05% | 187.546,00 |
| 01.04.2026 | 37,50 | 38,13 | 37,32 | 37,64 | 1,10% | 280.849,00 |
| 31.03.2026 | 36,38 | 37,30 | 36,24 | 37,23 | 3,53% | 344.307,00 |
| 30.03.2026 | 37,13 | 37,13 | 35,77 | 35,96 | -1,88% | 378.920,00 |
| 27.03.2026 | 37,52 | 37,90 | 36,59 | 36,65 | -3,78% | 372.619,00 |
| 26.03.2026 | 37,93 | 38,95 | 37,93 | 38,09 | -1,04% | 303.541,00 |
| 25.03.2026 | 39,80 | 39,82 | 38,36 | 38,49 | -2,43% | 289.992,00 |
| 24.03.2026 | 38,23 | 39,52 | 38,23 | 39,45 | 3,19% | 381.437,00 |
| 23.03.2026 | 38,18 | 38,47 | 37,50 | 38,23 | 1,14% | 367.652,00 |
| 20.03.2026 | 38,61 | 38,68 | 37,54 | 37,80 | -2,38% | 1.093.685,00 |
| 19.03.2026 | 37,80 | 38,76 | 37,50 | 38,72 | 0,91% | 364.700,00 |
| 18.03.2026 | 38,39 | 38,98 | 38,31 | 38,37 | 0,60% | 376.728,00 |
| 17.03.2026 | 38,23 | 38,55 | 37,94 | 38,14 | 0,85% | 398.955,00 |
| 16.03.2026 | 37,69 | 38,17 | 37,65 | 37,82 | 1,75% | 463.118,00 |
| 13.03.2026 | 37,56 | 37,69 | 36,97 | 37,17 | -0,67% | 359.408,00 |
| 12.03.2026 | 38,06 | 38,34 | 37,29 | 37,42 | -3,23% | 371.757,00 |
| 11.03.2026 | 39,64 | 39,64 | 38,36 | 38,67 | -2,42% | 315.593,00 |
| 10.03.2026 | 39,51 | 40,13 | 38,98 | 39,63 | 1,23% | 453.065,00 |