41,515$
-0,23%
Echtzeit-Aktienkurs Global Ship Lease
Bid:
Ask:
Aktienkurse zur Global Ship Lease Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 41,71 | 42,06 | 41,29 | 41,53 | -0,19% | 374.106,00 |
| 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 |
| 09.03.2026 | 38,58 | 39,21 | 37,69 | 39,15 | 0,88% | 668.504,00 |
| 06.03.2026 | 37,86 | 39,45 | 37,53 | 38,81 | 0,75% | 639.408,00 |
| 05.03.2026 | 38,80 | 39,75 | 36,67 | 38,52 | -4,23% | 918.788,00 |
| 04.03.2026 | 39,91 | 40,52 | 39,41 | 40,22 | 0,17% | 526.874,00 |
| 03.03.2026 | 39,95 | 40,63 | 38,87 | 40,15 | -2,31% | 419.592,00 |
| 02.03.2026 | 40,97 | 41,40 | 39,86 | 41,10 | 0,05% | 593.576,00 |
| 27.02.2026 | 40,49 | 41,13 | 40,48 | 41,08 | 1,66% | 492.073,00 |
| 26.02.2026 | 39,95 | 40,66 | 39,63 | 40,41 | 1,30% | 402.463,00 |
| 25.02.2026 | 39,28 | 39,91 | 38,79 | 39,89 | 1,81% | 444.533,00 |
| 24.02.2026 | 38,95 | 39,33 | 38,50 | 39,18 | -0,76% | 477.013,00 |
| 23.02.2026 | 40,19 | 40,34 | 39,30 | 39,48 | -1,94% | 416.567,00 |
| 20.02.2026 | 39,05 | 40,37 | 39,05 | 40,26 | 2,63% | 379.664,00 |
| 19.02.2026 | 38,95 | 39,30 | 38,64 | 39,23 | 0,54% | 273.629,00 |
| 18.02.2026 | 39,00 | 39,17 | 38,58 | 39,02 | 0,44% | 267.726,00 |
| 17.02.2026 | 38,47 | 39,02 | 38,15 | 38,85 | 1,83% | 368.649,00 |
| 13.02.2026 | 37,20 | 38,15 | 37,06 | 38,15 | 2,58% | 261.620,00 |
| 12.02.2026 | 38,09 | 38,30 | 36,58 | 37,19 | -1,59% | 299.616,00 |
| 11.02.2026 | 37,60 | 38,25 | 37,24 | 37,79 | 1,48% | 243.550,00 |
| 10.02.2026 | 37,32 | 37,95 | 37,21 | 37,24 | -0,16% | 222.942,00 |
| 09.02.2026 | 36,41 | 37,46 | 36,41 | 37,30 | 1,75% | 353.520,00 |
| 06.02.2026 | 35,54 | 36,73 | 35,47 | 36,66 | 3,09% | 281.524,00 |
| 05.02.2026 | 35,60 | 36,00 | 35,31 | 35,56 | -1,22% | 305.393,00 |
| 04.02.2026 | 37,18 | 37,50 | 35,58 | 36,00 | -3,72% | 414.303,00 |
| 03.02.2026 | 38,25 | 38,52 | 36,65 | 37,39 | -1,58% | 325.163,00 |
| 02.02.2026 | 37,32 | 38,00 | 36,80 | 37,99 | 1,20% | 274.093,00 |
| 30.01.2026 | 37,17 | 37,70 | 37,02 | 37,54 | -0,08% | 235.042,00 |
| 29.01.2026 | 37,75 | 38,14 | 36,47 | 37,57 | 0,16% | 327.901,00 |
| 28.01.2026 | 37,25 | 37,82 | 37,12 | 37,51 | 0,83% | 398.198,00 |
| 27.01.2026 | 36,80 | 37,79 | 36,75 | 37,20 | 1,92% | 430.364,00 |
| 26.01.2026 | 36,35 | 36,62 | 36,17 | 36,50 | 1,14% | 270.681,00 |
| 23.01.2026 | 36,25 | 36,65 | 36,05 | 36,09 | -0,55% | 234.159,00 |
| 22.01.2026 | 36,45 | 36,58 | 35,82 | 36,29 | 0,00% | 299.110,00 |
| 21.01.2026 | 35,50 | 36,30 | 35,46 | 36,29 | 2,89% | 552.602,00 |
| 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 | 36,40 | 36,41 | 35,71 | 36,11 | -0,85% | 296.886,00 |
| 14.01.2026 | 36,22 | 36,49 | 35,91 | 36,42 | 2,10% | 246.143,00 |
| 13.01.2026 | 36,39 | 36,90 | 35,65 | 35,67 | -1,55% | 258.013,00 |
| 12.01.2026 | 35,78 | 36,64 | 35,67 | 36,23 | 1,48% | 438.374,00 |
| 09.01.2026 | 36,18 | 36,21 | 35,41 | 35,70 | -0,78% | 353.011,00 |
| 08.01.2026 | 36,30 | 36,58 | 35,81 | 35,98 | -0,94% | 264.387,00 |
| 07.01.2026 | 35,49 | 36,36 | 35,35 | 36,32 | 2,51% | 375.678,00 |
| 06.01.2026 | 34,60 | 35,70 | 34,60 | 35,43 | 2,52% | 272.873,00 |
| 05.01.2026 | 35,00 | 35,46 | 34,56 | 34,56 | -1,03% | 391.863,00 |
| 02.01.2026 | 35,26 | 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 | 35,11 | 35,40 | 34,81 | 34,94 | -0,17% | 208.847,00 |
| 29.12.2025 | 34,75 | 35,18 | 34,70 | 35,00 | 1,07% | 205.241,00 |
| 26.12.2025 | 34,66 | 34,74 | 34,36 | 34,63 | 0,29% | 163.749,00 |
| 24.12.2025 | 34,50 | 34,56 | 34,12 | 34,53 | 0,09% | 152.285,00 |
| 23.12.2025 | 34,53 | 34,73 | 34,41 | 34,50 | 0,03% | 212.091,00 |
| 22.12.2025 | 34,10 | 34,75 | 33,93 | 34,49 | 1,98% | 261.350,00 |
| 19.12.2025 | 34,01 | 34,15 | 33,71 | 33,82 | -0,53% | 417.650,00 |
| 18.12.2025 | 33,70 | 34,19 | 33,44 | 34,00 | 1,52% | 246.875,00 |
| 17.12.2025 | 34,10 | 34,10 | 33,44 | 33,49 | -1,18% | 223.339,00 |
| 16.12.2025 | 33,01 | 34,17 | 33,00 | 33,89 | 2,23% | 394.177,00 |
| 15.12.2025 | 33,28 | 33,64 | 32,74 | 33,15 | -2,24% | 788.667,00 |