17,600€
-14,40%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,69 | 18,89 | 17,52 | 17,52 | -14,79% | 599,00 |
| 03.04.2025 | 20,56 | 20,56 | 20,56 | 20,56 | -3,38% | - |
| 02.04.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 1,53% | - |
| 01.04.2025 | 20,96 | 20,96 | 20,96 | 20,96 | -1,41% | - |
| 31.03.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 0,57% | - |
| 28.03.2025 | 21,14 | 21,14 | 21,14 | 21,14 | -2,40% | - |
| 27.03.2025 | 21,66 | 21,66 | 21,66 | 21,66 | 0,46% | - |
| 26.03.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -0,92% | - |
| 25.03.2025 | 21,76 | 21,76 | 21,76 | 21,76 | 0,65% | - |
| 24.03.2025 | 21,62 | 21,62 | 21,62 | 21,62 | -1,55% | - |
| 21.03.2025 | 21,96 | 21,96 | 21,96 | 21,96 | 1,20% | - |
| 20.03.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 2,46% | - |
| 19.03.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 0,76% | - |
| 18.03.2025 | 21,02 | 21,02 | 21,02 | 21,02 | -1,04% | - |
| 17.03.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -0,47% | - |
| 14.03.2025 | 21,22 | 21,34 | 21,22 | 21,34 | -0,65% | 90,00 |
| 13.03.2025 | 21,48 | 21,48 | 21,48 | 21,48 | 0,47% | - |
| 12.03.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -0,65% | - |
| 10.03.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 0,47% | - |
| 07.03.2025 | 21,42 | 21,42 | 21,42 | 21,42 | 0,19% | - |
| 06.03.2025 | 21,24 | 21,38 | 21,24 | 21,38 | 7,44% | 500,00 |
| 05.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,87% | - |
| 04.03.2025 | 20,28 | 20,28 | 20,28 | 20,28 | -2,97% | - |
| 03.03.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -1,04% | - |
| 28.02.2025 | 21,12 | 21,12 | 21,12 | 21,12 | -0,75% | - |
| 27.02.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 1,92% | - |
| 26.02.2025 | 20,88 | 20,88 | 20,88 | 20,88 | -1,42% | - |
| 25.02.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 0,19% | - |
| 24.02.2025 | 21,14 | 21,14 | 21,14 | 21,14 | -3,47% | - |
| 21.02.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,36% | - |
| 20.02.2025 | 21,98 | 21,98 | 21,98 | 21,98 | 1,38% | - |
| 19.02.2025 | 21,68 | 21,68 | 21,68 | 21,68 | 0,37% | - |
| 18.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,56% | - |
| 17.02.2025 | 21,48 | 21,48 | 21,48 | 21,48 | 0,19% | - |
| 14.02.2025 | 21,44 | 21,44 | 21,44 | 21,44 | 0,00% | - |
| 13.02.2025 | 21,44 | 21,44 | 21,44 | 21,44 | 0,56% | - |
| 12.02.2025 | 21,32 | 21,32 | 21,32 | 21,32 | 0,85% | - |
| 11.02.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 1,15% | - |
| 10.02.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,67% | - |
| 07.02.2025 | 20,76 | 20,76 | 20,76 | 20,76 | -0,76% | - |
| 06.02.2025 | 20,92 | 20,92 | 20,92 | 20,92 | 1,16% | - |
| 05.02.2025 | 20,68 | 20,68 | 20,68 | 20,68 | 1,08% | - |
| 04.02.2025 | 20,46 | 20,46 | 20,46 | 20,46 | -0,97% | - |
| 03.02.2025 | 20,66 | 20,66 | 20,66 | 20,66 | -2,55% | - |
| 31.01.2025 | 20,94 | 21,20 | 20,94 | 21,20 | 2,12% | 100,00 |
| 30.01.2025 | 20,76 | 20,76 | 20,76 | 20,76 | 3,08% | - |
| 29.01.2025 | 20,14 | 20,14 | 20,14 | 20,14 | 0,40% | - |
| 28.01.2025 | 20,06 | 20,06 | 20,06 | 20,06 | 0,50% | - |
| 27.01.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -2,06% | - |
| 24.01.2025 | 20,38 | 20,38 | 20,38 | 20,38 | 0,99% | - |
| 23.01.2025 | 20,18 | 20,18 | 20,18 | 20,18 | -1,18% | - |
| 22.01.2025 | 20,42 | 20,42 | 20,42 | 20,42 | -0,78% | - |
| 21.01.2025 | 20,58 | 20,58 | 20,58 | 20,58 | -0,39% | - |
| 20.01.2025 | 20,66 | 20,66 | 20,66 | 20,66 | -1,15% | - |
| 17.01.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -2,70% | - |
| 16.01.2025 | 21,48 | 21,48 | 21,48 | 21,48 | -0,74% | - |
| 15.01.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 0,37% | - |
| 14.01.2025 | 21,56 | 21,56 | 21,56 | 21,56 | 0,56% | - |
| 13.01.2025 | 21,44 | 21,44 | 21,44 | 21,44 | -1,38% | - |
| 10.01.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 1,02% | 500,00 |
| 09.01.2025 | 21,66 | 21,66 | 21,52 | 21,52 | -0,83% | 417,00 |
| 08.01.2025 | 21,56 | 21,70 | 21,56 | 21,70 | 2,17% | 1.000,00 |
| 07.01.2025 | 21,06 | 21,24 | 21,06 | 21,24 | -2,66% | 1.000,00 |
| 06.01.2025 | 21,82 | 21,82 | 21,82 | 21,82 | -0,91% | - |
| 03.01.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -0,27% | - |
| 02.01.2025 | 21,00 | 22,08 | 21,00 | 22,08 | 6,36% | 1.030,00 |
| 30.12.2024 | 20,76 | 20,76 | 20,76 | 20,76 | -1,33% | - |
| 27.12.2024 | 21,04 | 21,04 | 21,04 | 21,04 | 3,04% | - |
| 23.12.2024 | 20,42 | 20,42 | 20,42 | 20,42 | 0,39% | - |
| 20.12.2024 | 20,34 | 20,34 | 20,34 | 20,34 | -0,68% | - |
| 19.12.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 1,29% | - |
| 18.12.2024 | 20,22 | 20,22 | 20,22 | 20,22 | 0,20% | - |
| 17.12.2024 | 20,18 | 20,18 | 20,18 | 20,18 | -2,04% | - |
| 16.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 13.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,29% | - |
| 12.12.2024 | 20,58 | 20,74 | 20,58 | 20,74 | -1,71% | 100,00 |
| 11.12.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 1,44% | - |
| 10.12.2024 | 20,76 | 20,80 | 20,76 | 20,80 | 0,19% | 537,00 |
| 09.12.2024 | 20,76 | 20,76 | 20,76 | 20,76 | -1,05% | - |
| 06.12.2024 | 20,98 | 20,98 | 20,98 | 20,98 | -1,22% | - |
| 05.12.2024 | 21,24 | 21,24 | 21,24 | 21,24 | 2,51% | - |
| 04.12.2024 | 20,72 | 20,72 | 20,72 | 20,72 | -0,48% | - |
| 03.12.2024 | 20,82 | 20,82 | 20,82 | 20,82 | 0,68% | - |
| 02.12.2024 | 20,36 | 20,68 | 20,36 | 20,68 | 1,77% | 50,00 |
| 29.11.2024 | 20,32 | 20,32 | 20,32 | 20,32 | -0,10% | - |
| 28.11.2024 | 20,34 | 20,34 | 20,34 | 20,34 | -0,78% | - |
| 27.11.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -1,25% | - |
| 26.11.2024 | 20,76 | 20,76 | 20,76 | 20,76 | -3,35% | - |
| 25.11.2024 | 21,26 | 21,48 | 21,26 | 21,48 | 0,75% | 175,00 |
| 22.11.2024 | 21,32 | 21,32 | 21,32 | 21,32 | -3,18% | - |
| 21.11.2024 | 22,02 | 22,02 | 22,02 | 22,02 | -0,99% | - |
| 20.11.2024 | 22,24 | 22,24 | 22,24 | 22,24 | -0,09% | - |
| 19.11.2024 | 22,26 | 22,26 | 22,26 | 22,26 | 0,36% | - |
| 18.11.2024 | 22,34 | 22,34 | 22,18 | 22,18 | -0,89% | 160,00 |
| 15.11.2024 | 22,38 | 22,38 | 22,38 | 22,38 | -2,61% | - |
| 14.11.2024 | 22,98 | 22,98 | 22,98 | 22,98 | 3,79% | - |
| 13.11.2024 | 21,70 | 22,14 | 21,70 | 22,14 | 1,93% | 130,00 |
| 12.11.2024 | 21,72 | 21,72 | 21,72 | 21,72 | -4,82% | - |
| 11.11.2024 | 22,82 | 22,82 | 22,82 | 22,82 | 0,09% | - |
| 08.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,09% | - |