45,649$
0,46%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 43,89 | 45,54 | 43,75 | 45,44 | 2,95% | 242.835,00 |
| 30.09.2026 | 44,61 | 45,03 | 44,04 | 44,14 | 0,25% | 300.189,00 |
| 29.09.2026 | 43,79 | 44,33 | 43,25 | 44,03 | 0,69% | 290.893,00 |
| 28.09.2026 | 44,70 | 44,70 | 43,61 | 43,73 | -1,35% | 387.785,00 |
| 25.09.2026 | 44,23 | 44,36 | 43,40 | 44,33 | 0,50% | 296.647,00 |
| 24.09.2026 | 44,29 | 45,00 | 44,06 | 44,11 | -0,97% | 384.537,00 |
| 23.09.2026 | 44,80 | 44,89 | 44,11 | 44,54 | -0,67% | 356.728,00 |
| 22.09.2026 | 45,02 | 45,69 | 44,39 | 44,84 | -1,65% | 492.214,00 |
| 21.09.2026 | 45,50 | 46,34 | 45,02 | 45,59 | -0,55% | 270.970,00 |
| 18.09.2026 | 46,09 | 46,16 | 45,70 | 45,84 | -0,63% | 303.654,00 |
| 17.09.2026 | 45,94 | 46,57 | 45,19 | 46,13 | 1,61% | 293.114,00 |
| 16.09.2026 | 45,50 | 45,89 | 45,17 | 45,40 | -0,50% | 209.516,00 |
| 15.09.2026 | 45,79 | 45,98 | 45,24 | 45,63 | -0,24% | 216.518,00 |
| 14.09.2026 | 45,90 | 45,90 | 44,93 | 45,74 | -0,17% | 231.535,00 |
| 11.09.2026 | 45,60 | 46,05 | 45,46 | 45,82 | 0,61% | 173.051,00 |
| 10.09.2026 | 45,12 | 45,57 | 44,78 | 45,54 | 1,16% | 244.466,00 |
| 09.09.2026 | 44,71 | 45,12 | 44,28 | 45,02 | 0,69% | 277.677,00 |
| 08.09.2026 | 46,14 | 46,19 | 44,67 | 44,71 | -3,64% | 394.186,00 |
| 04.09.2026 | 46,15 | 46,50 | 46,07 | 46,40 | 1,44% | 206.997,00 |
| 03.09.2026 | 45,47 | 46,00 | 45,20 | 45,74 | 1,35% | 320.046,00 |
| 02.09.2026 | 44,59 | 45,23 | 44,51 | 45,13 | 1,46% | 209.585,00 |
| 01.09.2026 | 44,57 | 45,05 | 44,27 | 44,48 | -0,16% | 252.410,00 |
| 31.08.2026 | 44,50 | 44,99 | 44,10 | 44,55 | 0,07% | 282.928,00 |
| 28.08.2026 | 44,57 | 45,30 | 44,30 | 44,52 | -1,04% | 241.355,00 |
| 27.08.2026 | 44,30 | 45,43 | 44,29 | 44,99 | 1,79% | 387.430,00 |
| 26.08.2026 | 44,93 | 45,12 | 44,05 | 44,20 | -2,43% | 394.376,00 |
| 25.08.2026 | 44,53 | 45,45 | 44,00 | 45,30 | 1,48% | 289.190,00 |
| 24.08.2026 | 44,06 | 44,80 | 43,63 | 44,64 | 1,85% | 340.611,00 |
| 21.08.2026 | 43,07 | 44,47 | 43,07 | 43,83 | 1,04% | 339.379,00 |
| 20.08.2026 | 43,70 | 44,00 | 43,25 | 43,38 | -0,23% | 297.170,00 |
| 19.08.2026 | 43,49 | 43,66 | 43,00 | 43,48 | 0,60% | 240.350,00 |
| 18.08.2026 | 43,45 | 43,59 | 42,89 | 43,22 | -0,37% | 300.664,00 |
| 17.08.2026 | 42,50 | 43,48 | 42,42 | 43,38 | 2,87% | 344.092,00 |
| 14.08.2026 | 41,81 | 42,38 | 41,67 | 42,17 | 1,66% | 317.073,00 |
| 13.08.2026 | 41,58 | 42,48 | 41,47 | 41,48 | 0,58% | 638.406,00 |
| 12.08.2026 | 40,96 | 41,52 | 40,64 | 41,24 | 1,13% | 331.261,00 |
| 11.08.2026 | 41,75 | 41,90 | 40,12 | 40,78 | -2,63% | 696.716,00 |
| 10.08.2026 | 43,27 | 43,27 | 41,71 | 41,88 | -1,32% | 386.513,00 |
| 07.08.2026 | 42,80 | 43,30 | 41,70 | 42,44 | -0,84% | 502.807,00 |
| 06.08.2026 | 43,03 | 43,44 | 42,14 | 42,80 | 0,26% | 629.775,00 |
| 05.08.2026 | 43,28 | 43,53 | 41,98 | 42,69 | -1,75% | 410.262,00 |
| 04.08.2026 | 43,99 | 44,17 | 43,21 | 43,45 | -1,34% | 416.149,00 |
| 03.08.2026 | 44,22 | 44,28 | 43,46 | 44,04 | -0,68% | 283.296,00 |
| 31.07.2026 | 44,54 | 44,69 | 43,72 | 44,34 | -0,29% | 241.599,00 |
| 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 |