26,120€
-0,53%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 25,94 | 26,06 | 25,91 | 26,04 | -0,84% | - |
| 30.09.2025 | 26,26 | 26,26 | 26,26 | 26,26 | -3,17% | - |
| 29.09.2025 | 27,12 | 27,12 | 27,12 | 27,12 | -0,07% | - |
| 26.09.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -0,15% | - |
| 25.09.2025 | 27,18 | 27,18 | 27,18 | 27,18 | -0,51% | - |
| 24.09.2025 | 27,32 | 27,32 | 27,32 | 27,32 | 0,74% | - |
| 23.09.2025 | 27,12 | 27,12 | 27,12 | 27,12 | 0,52% | - |
| 22.09.2025 | 26,98 | 26,98 | 26,98 | 26,98 | -4,46% | - |
| 19.09.2025 | 27,94 | 28,24 | 27,94 | 28,24 | 1,80% | 100,00 |
| 18.09.2025 | 27,48 | 27,74 | 27,48 | 27,74 | 3,43% | 100,00 |
| 17.09.2025 | 26,82 | 26,82 | 26,82 | 26,82 | -2,40% | - |
| 16.09.2025 | 27,52 | 27,74 | 27,48 | 27,48 | 1,33% | 110,00 |
| 15.09.2025 | 27,12 | 27,12 | 27,12 | 27,12 | -0,95% | - |
| 12.09.2025 | 27,12 | 27,38 | 27,12 | 27,38 | 2,78% | 380,00 |
| 11.09.2025 | 26,64 | 26,64 | 26,64 | 26,64 | -0,89% | - |
| 10.09.2025 | 26,88 | 26,88 | 26,88 | 26,88 | 0,37% | - |
| 09.09.2025 | 26,78 | 26,78 | 26,78 | 26,78 | -0,37% | - |
| 08.09.2025 | 26,92 | 26,94 | 26,88 | 26,88 | 1,36% | 1.140,00 |
| 05.09.2025 | 26,38 | 26,52 | 26,38 | 26,52 | 1,30% | 95,00 |
| 04.09.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 1,71% | - |
| 03.09.2025 | 25,74 | 25,74 | 25,74 | 25,74 | 0,70% | - |
| 02.09.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 0,08% | - |
| 01.09.2025 | 25,54 | 25,54 | 25,54 | 25,54 | -1,08% | - |
| 29.08.2025 | 25,70 | 25,82 | 25,70 | 25,82 | 0,55% | 100,00 |
| 28.08.2025 | 25,68 | 25,68 | 25,68 | 25,68 | 0,63% | - |
| 27.08.2025 | 25,52 | 25,52 | 25,52 | 25,52 | 1,11% | - |
| 26.08.2025 | 25,30 | 25,30 | 25,24 | 25,24 | -0,32% | 309,00 |
| 25.08.2025 | 25,32 | 25,32 | 25,32 | 25,32 | -0,31% | - |
| 22.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,40% | - |
| 21.08.2025 | 25,50 | 25,76 | 25,50 | 25,76 | 0,70% | 100,00 |
| 20.08.2025 | 25,58 | 25,58 | 25,58 | 25,58 | -2,52% | - |
| 19.08.2025 | 26,24 | 26,24 | 26,24 | 26,24 | 1,63% | - |
| 18.08.2025 | 25,82 | 25,82 | 25,82 | 25,82 | -0,84% | - |
| 15.08.2025 | 26,04 | 26,04 | 26,04 | 26,04 | -1,66% | - |
| 14.08.2025 | 26,08 | 26,48 | 26,08 | 26,48 | 0,91% | 111,00 |
| 13.08.2025 | 26,24 | 26,24 | 26,24 | 26,24 | 1,63% | - |
| 12.08.2025 | 25,82 | 25,82 | 25,82 | 25,82 | 1,10% | - |
| 11.08.2025 | 25,54 | 25,54 | 25,54 | 25,54 | -0,78% | - |
| 08.08.2025 | 25,74 | 25,74 | 25,74 | 25,74 | -0,54% | - |
| 07.08.2025 | 25,88 | 25,88 | 25,88 | 25,88 | 2,78% | - |
| 06.08.2025 | 25,18 | 25,18 | 25,18 | 25,18 | -0,24% | - |
| 05.08.2025 | 24,68 | 25,24 | 24,68 | 25,24 | 3,53% | 100,00 |
| 04.08.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -1,61% | - |
| 01.08.2025 | 24,78 | 24,78 | 24,78 | 24,78 | -0,80% | - |
| 31.07.2025 | 24,98 | 24,98 | 24,98 | 24,98 | -0,08% | - |
| 30.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,19% | - |
| 29.07.2025 | 25,06 | 25,30 | 25,06 | 25,30 | 1,20% | 40,00 |
| 28.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,97% | - |
| 25.07.2025 | 24,76 | 24,76 | 24,76 | 24,76 | 1,73% | - |
| 24.07.2025 | 24,34 | 24,34 | 24,34 | 24,34 | 1,76% | - |
| 23.07.2025 | 23,92 | 23,92 | 23,92 | 23,92 | 1,10% | - |
| 22.07.2025 | 23,66 | 23,66 | 23,66 | 23,66 | -0,84% | - |
| 21.07.2025 | 23,86 | 23,86 | 23,86 | 23,86 | -1,16% | - |
| 18.07.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 1,86% | - |
| 17.07.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -1,09% | - |
| 16.07.2025 | 23,34 | 23,96 | 23,34 | 23,96 | 1,61% | 1.814,00 |
| 15.07.2025 | 23,58 | 23,58 | 23,58 | 23,58 | -0,25% | - |
| 14.07.2025 | 23,64 | 23,64 | 23,64 | 23,64 | 0,77% | - |
| 11.07.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 2,99% | - |
| 10.07.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -1,73% | - |
| 09.07.2025 | 23,18 | 23,18 | 23,18 | 23,18 | 1,05% | - |
| 08.07.2025 | 22,94 | 22,94 | 22,94 | 22,94 | 1,50% | - |
| 07.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,09% | - |
| 04.07.2025 | 22,58 | 22,58 | 22,58 | 22,58 | 0,71% | - |
| 03.07.2025 | 22,42 | 22,42 | 22,42 | 22,42 | 1,26% | - |
| 02.07.2025 | 22,14 | 22,14 | 22,14 | 22,14 | -0,27% | - |
| 01.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,20% | - |
| 30.06.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 1,43% | - |
| 27.06.2025 | 22,38 | 22,38 | 22,38 | 22,38 | 0,36% | - |
| 26.06.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,27% | - |
| 25.06.2025 | 22,24 | 22,24 | 22,24 | 22,24 | 0,36% | - |
| 24.06.2025 | 22,16 | 22,16 | 22,16 | 22,16 | -1,42% | - |
| 23.06.2025 | 22,48 | 22,48 | 22,48 | 22,48 | -2,60% | - |
| 20.06.2025 | 23,08 | 23,08 | 23,08 | 23,08 | -0,52% | - |
| 19.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,93% | - |
| 18.06.2025 | 22,76 | 22,76 | 22,76 | 22,76 | 1,52% | - |
| 17.06.2025 | 22,42 | 22,42 | 22,42 | 22,42 | -1,75% | - |
| 16.06.2025 | 22,82 | 22,82 | 22,82 | 22,82 | 1,51% | - |
| 13.06.2025 | 22,26 | 22,48 | 22,26 | 22,48 | 1,44% | 100,00 |
| 12.06.2025 | 22,16 | 22,16 | 22,16 | 22,16 | 1,00% | - |
| 11.06.2025 | 21,94 | 21,94 | 21,94 | 21,94 | -1,79% | - |
| 10.06.2025 | 22,34 | 22,34 | 22,34 | 22,34 | -0,18% | - |
| 09.06.2025 | 22,38 | 22,38 | 22,38 | 22,38 | 1,08% | - |
| 06.06.2025 | 22,14 | 22,14 | 22,14 | 22,14 | -0,72% | - |
| 05.06.2025 | 22,06 | 22,30 | 22,06 | 22,30 | 1,36% | 750,00 |
| 04.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 03.06.2025 | 21,84 | 22,10 | 21,84 | 22,10 | 2,13% | 200,00 |
| 02.06.2025 | 21,64 | 21,64 | 21,64 | 21,64 | -1,73% | - |
| 30.05.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -0,99% | - |
| 29.05.2025 | 22,12 | 22,24 | 22,12 | 22,24 | 1,65% | 100,00 |
| 28.05.2025 | 21,88 | 21,88 | 21,88 | 21,88 | 4,29% | - |
| 27.05.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -2,51% | - |
| 26.05.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 0,37% | - |
| 23.05.2025 | 21,44 | 21,44 | 21,44 | 21,44 | -4,88% | - |
| 22.05.2025 | 22,54 | 22,54 | 22,54 | 22,54 | 0,36% | - |
| 21.05.2025 | 22,46 | 22,46 | 22,46 | 22,46 | -3,61% | - |
| 20.05.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 4,77% | - |
| 19.05.2025 | 22,18 | 22,24 | 22,18 | 22,24 | 1,18% | 100,00 |
| 16.05.2025 | 21,98 | 21,98 | 21,98 | 21,98 | 0,83% | - |
| 15.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,09% | - |