20,310€
-0,83%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 22,78 | 22,78 | 22,78 | 22,78 | 1,70% | - |
| 06.11.2024 | 22,82 | 22,82 | 22,40 | 22,40 | 1,27% | 130,00 |
| 05.11.2024 | 22,12 | 22,12 | 22,12 | 22,12 | 0,82% | - |
| 04.11.2024 | 21,94 | 21,94 | 21,94 | 21,94 | 0,37% | - |
| 01.11.2024 | 21,86 | 21,86 | 21,86 | 21,86 | 3,02% | - |
| 31.10.2024 | 21,22 | 21,22 | 21,22 | 21,22 | -1,12% | - |
| 30.10.2024 | 21,46 | 21,46 | 21,46 | 21,46 | -2,01% | - |
| 29.10.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -1,35% | - |
| 28.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,63% | - |
| 25.10.2024 | 22,06 | 22,06 | 22,06 | 22,06 | -0,36% | - |
| 24.10.2024 | 22,14 | 22,14 | 22,14 | 22,14 | -2,72% | - |
| 23.10.2024 | 22,76 | 22,76 | 22,76 | 22,76 | 0,00% | - |
| 22.10.2024 | 22,76 | 22,76 | 22,76 | 22,76 | -0,70% | - |
| 21.10.2024 | 22,92 | 22,92 | 22,92 | 22,92 | 0,88% | - |
| 18.10.2024 | 22,72 | 22,72 | 22,72 | 22,72 | 0,89% | - |
| 17.10.2024 | 22,52 | 22,52 | 22,52 | 22,52 | 1,53% | - |
| 16.10.2024 | 22,18 | 22,18 | 22,18 | 22,18 | -2,38% | - |
| 15.10.2024 | 22,72 | 22,72 | 22,72 | 22,72 | 0,26% | - |
| 14.10.2024 | 22,66 | 22,66 | 22,66 | 22,66 | -0,61% | - |
| 11.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,53% | - |
| 10.10.2024 | 22,50 | 22,68 | 22,50 | 22,68 | -1,13% | 1.000,00 |
| 09.10.2024 | 22,94 | 22,94 | 22,94 | 22,94 | -1,21% | - |
| 08.10.2024 | 23,22 | 23,22 | 23,22 | 23,22 | 1,04% | - |
| 07.10.2024 | 22,98 | 22,98 | 22,98 | 22,98 | -0,86% | - |
| 04.10.2024 | 23,46 | 23,46 | 23,18 | 23,18 | -2,19% | 150,00 |
| 03.10.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,94% | - |
| 02.10.2024 | 23,48 | 23,48 | 23,48 | 23,48 | -1,10% | - |
| 01.10.2024 | 23,80 | 23,80 | 23,26 | 23,74 | 1,80% | 200,00 |
| 30.09.2024 | 23,32 | 23,32 | 23,32 | 23,32 | -0,68% | - |
| 27.09.2024 | 23,48 | 23,48 | 23,48 | 23,48 | 2,09% | - |
| 26.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,69% | - |
| 25.09.2024 | 22,40 | 23,16 | 22,40 | 23,16 | 4,32% | 200,00 |
| 24.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,93% | - |
| 23.09.2024 | 21,78 | 21,78 | 21,78 | 21,78 | -0,55% | - |
| 20.09.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 1,11% | - |
| 19.09.2024 | 21,66 | 21,66 | 21,66 | 21,66 | -0,28% | - |
| 18.09.2024 | 21,72 | 21,72 | 21,72 | 21,72 | 0,37% | - |
| 17.09.2024 | 21,64 | 21,64 | 21,64 | 21,64 | 0,19% | - |
| 16.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 13.09.2024 | 21,48 | 21,70 | 21,48 | 21,70 | 1,59% | 100,00 |
| 12.09.2024 | 21,36 | 21,36 | 21,36 | 21,36 | 3,79% | - |
| 11.09.2024 | 20,58 | 20,58 | 20,58 | 20,58 | -1,63% | - |
| 10.09.2024 | 20,92 | 20,92 | 20,92 | 20,92 | 0,48% | - |
| 09.09.2024 | 20,82 | 20,82 | 20,82 | 20,82 | -2,35% | - |
| 06.09.2024 | 21,32 | 21,32 | 21,32 | 21,32 | -0,65% | - |
| 05.09.2024 | 21,46 | 21,46 | 21,46 | 21,46 | -0,37% | - |
| 04.09.2024 | 21,54 | 21,54 | 21,54 | 21,54 | -4,52% | - |
| 03.09.2024 | 22,56 | 22,56 | 22,56 | 22,56 | 0,00% | - |
| 02.09.2024 | 22,58 | 22,58 | 22,56 | 22,56 | 0,45% | - |
| 30.08.2024 | 22,46 | 22,46 | 22,46 | 22,46 | 0,00% | - |
| 29.08.2024 | 22,46 | 22,46 | 22,46 | 22,46 | -0,44% | - |
| 28.08.2024 | 22,56 | 22,56 | 22,56 | 22,56 | -0,27% | - |
| 27.08.2024 | 22,62 | 22,62 | 22,62 | 22,62 | 1,16% | - |
| 26.08.2024 | 22,36 | 22,36 | 22,36 | 22,36 | -2,02% | - |
| 23.08.2024 | 22,82 | 22,82 | 22,82 | 22,82 | -2,40% | - |
| 22.08.2024 | 23,38 | 23,38 | 23,38 | 23,38 | -1,18% | - |
| 21.08.2024 | 23,66 | 23,66 | 23,66 | 23,66 | -3,35% | - |
| 20.08.2024 | 24,48 | 24,48 | 24,48 | 24,48 | 3,47% | - |
| 19.08.2024 | 23,66 | 23,66 | 23,66 | 23,66 | -3,35% | - |
| 16.08.2024 | 24,48 | 24,48 | 24,48 | 24,48 | -0,08% | - |
| 15.08.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,08% | - |
| 14.08.2024 | 24,52 | 24,52 | 24,52 | 24,52 | -0,49% | - |
| 13.08.2024 | 24,64 | 24,64 | 24,64 | 24,64 | 1,40% | - |
| 12.08.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -2,10% | - |
| 09.08.2024 | 24,82 | 24,82 | 24,82 | 24,82 | 0,16% | - |
| 08.08.2024 | 24,38 | 24,78 | 24,38 | 24,78 | 1,31% | 65,00 |
| 07.08.2024 | 24,46 | 24,46 | 24,46 | 24,46 | 6,44% | - |
| 06.08.2024 | 22,98 | 22,98 | 22,98 | 22,98 | 3,33% | - |
| 05.08.2024 | 22,36 | 22,36 | 22,24 | 22,24 | -3,56% | 206,00 |