31,310€
-0,67%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 31,33 | 31,71 | 31,04 | 31,09 | -1,36% | - |
| 28.05.2026 | 31,52 | 31,52 | 31,52 | 31,52 | -2,35% | - |
| 27.05.2026 | 32,26 | 32,28 | 32,26 | 32,28 | -2,60% | 70,00 |
| 26.05.2026 | 33,14 | 33,14 | 33,14 | 33,14 | 0,00% | - |
| 25.05.2026 | 32,92 | 33,14 | 32,92 | 33,14 | -6,65% | 700,00 |
| 22.05.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -3,27% | - |
| 21.05.2026 | 35,50 | 36,70 | 35,50 | 36,70 | 6,19% | 900,00 |
| 20.05.2026 | 34,56 | 34,56 | 34,56 | 34,56 | -1,26% | - |
| 19.05.2026 | 35,34 | 35,48 | 35,00 | 35,00 | 0,40% | 271,00 |
| 18.05.2026 | 34,86 | 34,86 | 34,86 | 34,86 | -1,25% | - |
| 15.05.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 0,46% | - |
| 14.05.2026 | 35,14 | 35,14 | 35,14 | 35,14 | -0,85% | - |
| 13.05.2026 | 35,44 | 35,44 | 35,44 | 35,44 | -0,84% | - |
| 11.05.2026 | 35,74 | 35,74 | 35,74 | 35,74 | -0,22% | - |
| 08.05.2026 | 35,26 | 35,82 | 35,26 | 35,82 | 0,79% | 50,00 |
| 07.05.2026 | 35,34 | 35,54 | 35,34 | 35,54 | 0,74% | 60,00 |
| 06.05.2026 | 35,28 | 35,28 | 35,28 | 35,28 | 4,01% | - |
| 05.05.2026 | 33,92 | 33,92 | 33,92 | 33,92 | -1,57% | - |
| 04.05.2026 | 34,46 | 34,46 | 34,46 | 34,46 | 3,11% | - |
| 30.04.2026 | 33,42 | 33,42 | 33,42 | 33,42 | -1,07% | - |
| 29.04.2026 | 33,82 | 33,82 | 33,78 | 33,78 | 0,12% | 70,00 |
| 28.04.2026 | 33,30 | 33,74 | 33,30 | 33,74 | 2,43% | 1.100,00 |
| 27.04.2026 | 32,84 | 32,94 | 32,84 | 32,94 | 2,62% | 300,00 |
| 24.04.2026 | 32,10 | 32,10 | 32,10 | 32,10 | -0,37% | - |
| 23.04.2026 | 32,22 | 32,22 | 32,22 | 32,22 | 1,26% | - |
| 22.04.2026 | 31,82 | 31,82 | 31,82 | 31,82 | -3,34% | - |
| 21.04.2026 | 32,92 | 32,92 | 32,92 | 32,92 | 0,06% | 60,00 |
| 20.04.2026 | 32,92 | 32,92 | 32,90 | 32,90 | -0,96% | 200,00 |
| 17.04.2026 | 33,22 | 33,22 | 33,22 | 33,22 | 1,16% | - |
| 16.04.2026 | 32,84 | 32,84 | 32,84 | 32,84 | 0,06% | - |
| 15.04.2026 | 32,82 | 32,82 | 32,82 | 32,82 | -0,55% | - |
| 14.04.2026 | 33,10 | 33,10 | 33,00 | 33,00 | 1,79% | 600,00 |
| 13.04.2026 | 32,42 | 32,42 | 32,42 | 32,42 | -0,37% | - |
| 10.04.2026 | 32,54 | 32,54 | 32,54 | 32,54 | -1,93% | - |
| 09.04.2026 | 33,18 | 33,18 | 33,18 | 33,18 | -0,96% | - |
| 08.04.2026 | 33,40 | 33,50 | 33,40 | 33,50 | 0,30% | 30,00 |
| 07.04.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 2,83% | - |
| 02.04.2026 | 32,12 | 32,48 | 32,12 | 32,48 | 1,18% | 39,00 |
| 01.04.2026 | 32,10 | 32,10 | 32,10 | 32,10 | 2,56% | - |
| 31.03.2026 | 31,48 | 31,48 | 31,30 | 31,30 | -1,45% | 65,00 |
| 30.03.2026 | 31,76 | 31,76 | 31,76 | 31,76 | -3,76% | - |
| 27.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,24% | - |
| 26.03.2026 | 33,08 | 33,08 | 33,08 | 33,08 | -2,76% | - |
| 25.03.2026 | 34,02 | 34,02 | 34,02 | 34,02 | 3,66% | - |
| 24.03.2026 | 32,82 | 32,82 | 32,82 | 32,82 | 1,67% | - |
| 23.03.2026 | 32,28 | 32,28 | 32,28 | 32,28 | -3,06% | - |
| 20.03.2026 | 33,30 | 33,30 | 33,30 | 33,30 | -0,36% | - |
| 19.03.2026 | 33,42 | 33,42 | 33,42 | 33,42 | 0,72% | - |
| 18.03.2026 | 33,18 | 33,18 | 33,18 | 33,18 | 1,53% | - |
| 17.03.2026 | 32,68 | 32,68 | 32,68 | 32,68 | 0,55% | - |
| 16.03.2026 | 32,60 | 32,60 | 32,50 | 32,50 | 0,06% | 100,00 |
| 13.03.2026 | 32,48 | 32,48 | 32,48 | 32,48 | -1,99% | - |
| 12.03.2026 | 33,14 | 33,14 | 33,14 | 33,14 | -2,64% | - |
| 11.03.2026 | 34,04 | 34,04 | 34,04 | 34,04 | 1,55% | - |
| 10.03.2026 | 33,52 | 33,52 | 33,52 | 33,52 | 0,78% | - |
| 09.03.2026 | 32,90 | 33,26 | 32,90 | 33,26 | 0,54% | 600,00 |
| 06.03.2026 | 33,08 | 33,08 | 33,08 | 33,08 | -3,84% | - |
| 05.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,41% | - |
| 04.03.2026 | 34,26 | 34,26 | 34,26 | 34,26 | -1,44% | - |
| 03.03.2026 | 34,76 | 34,76 | 34,76 | 34,76 | 0,17% | - |
| 02.03.2026 | 34,38 | 34,70 | 34,38 | 34,70 | -0,12% | 200,00 |
| 27.02.2026 | 33,88 | 34,74 | 33,88 | 34,74 | 3,64% | 6,00 |
| 26.02.2026 | 33,52 | 33,52 | 33,52 | 33,52 | 1,45% | - |
| 25.02.2026 | 33,04 | 33,04 | 33,04 | 33,04 | 0,36% | - |
| 24.02.2026 | 32,92 | 32,92 | 32,92 | 32,92 | -1,73% | - |
| 23.02.2026 | 33,70 | 33,70 | 33,50 | 33,50 | 0,72% | 100,00 |
| 20.02.2026 | 33,26 | 33,26 | 33,26 | 33,26 | 0,42% | - |
| 19.02.2026 | 32,94 | 33,12 | 32,94 | 33,12 | 1,41% | 500,00 |
| 18.02.2026 | 32,66 | 32,66 | 32,66 | 32,66 | 2,13% | - |
| 17.02.2026 | 31,98 | 31,98 | 31,98 | 31,98 | -0,25% | - |
| 16.02.2026 | 32,06 | 32,06 | 32,06 | 32,06 | 2,69% | - |
| 13.02.2026 | 31,22 | 31,22 | 31,22 | 31,22 | -1,76% | - |
| 12.02.2026 | 31,78 | 31,78 | 31,78 | 31,78 | 1,92% | - |
| 11.02.2026 | 31,18 | 31,18 | 31,18 | 31,18 | 0,00% | - |
| 10.02.2026 | 31,18 | 31,18 | 31,18 | 31,18 | 1,17% | - |
| 09.02.2026 | 30,82 | 30,82 | 30,82 | 30,82 | 2,80% | - |
| 06.02.2026 | 29,98 | 29,98 | 29,98 | 29,98 | -1,32% | - |
| 05.02.2026 | 30,38 | 30,38 | 30,38 | 30,38 | -2,00% | - |
| 04.02.2026 | 31,52 | 31,52 | 31,00 | 31,00 | -3,43% | 100,00 |
| 03.02.2026 | 32,10 | 32,10 | 32,10 | 32,10 | 2,69% | - |
| 02.02.2026 | 31,26 | 31,26 | 31,26 | 31,26 | 0,39% | - |
| 30.01.2026 | 31,14 | 31,14 | 31,14 | 31,14 | 0,06% | - |
| 29.01.2026 | 31,12 | 31,12 | 31,12 | 31,12 | 0,45% | - |
| 28.01.2026 | 30,98 | 30,98 | 30,98 | 30,98 | 1,31% | - |
| 27.01.2026 | 30,58 | 30,58 | 30,58 | 30,58 | 0,46% | - |
| 26.01.2026 | 30,24 | 30,72 | 30,24 | 30,44 | -1,04% | 1.000,00 |
| 23.01.2026 | 30,76 | 30,76 | 30,76 | 30,76 | -0,19% | - |
| 22.01.2026 | 31,06 | 31,06 | 30,82 | 30,82 | 2,80% | 450,00 |
| 21.01.2026 | 29,98 | 29,98 | 29,98 | 29,98 | 0,47% | - |
| 20.01.2026 | 29,84 | 29,84 | 29,84 | 29,84 | -0,20% | - |
| 19.01.2026 | 29,90 | 29,90 | 29,90 | 29,90 | -3,55% | - |
| 16.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,39% | - |
| 15.01.2026 | 31,12 | 31,12 | 31,12 | 31,12 | 2,30% | - |
| 14.01.2026 | 30,42 | 30,42 | 30,42 | 30,42 | -1,81% | - |
| 13.01.2026 | 30,98 | 30,98 | 30,98 | 30,98 | 1,24% | - |
| 12.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,26% | 500,00 |
| 09.01.2026 | 30,74 | 30,74 | 30,68 | 30,68 | -0,58% | 10,00 |
| 08.01.2026 | 30,86 | 30,86 | 30,86 | 30,86 | 2,32% | - |
| 07.01.2026 | 30,16 | 30,16 | 30,16 | 30,16 | 1,89% | - |
| 06.01.2026 | 29,32 | 29,60 | 29,32 | 29,60 | -0,54% | 50,00 |