37,310€
1,39%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 36,83 | 37,07 | 36,79 | 37,04 | 0,65% | - |
| 22.10.2026 | 36,92 | 37,14 | 36,62 | 36,80 | -0,76% | - |
| 21.10.2026 | 36,60 | 37,44 | 36,50 | 37,08 | 1,37% | - |
| 20.10.2026 | 36,22 | 36,58 | 35,98 | 36,58 | 0,72% | - |
| 19.10.2026 | 36,96 | 37,12 | 35,88 | 36,32 | -0,93% | - |
| 16.10.2026 | 37,26 | 37,74 | 36,66 | 36,66 | -1,93% | - |
| 15.10.2026 | 38,52 | 38,72 | 37,22 | 37,38 | -6,78% | 1.542,00 |
| 14.10.2026 | 40,34 | 40,44 | 40,10 | 40,10 | -0,40% | - |
| 13.10.2026 | 40,38 | 40,58 | 40,06 | 40,26 | -0,59% | - |
| 12.10.2026 | 39,74 | 40,82 | 39,64 | 40,50 | 1,76% | - |
| 09.10.2026 | 40,36 | 40,56 | 39,74 | 39,80 | -1,87% | - |
| 08.10.2026 | 39,68 | 40,56 | 39,38 | 40,56 | 1,65% | - |
| 07.10.2026 | 40,26 | 40,48 | 39,90 | 39,90 | -0,94% | - |
| 06.10.2026 | 40,74 | 40,92 | 39,96 | 40,28 | -1,37% | - |
| 05.10.2026 | 40,66 | 40,90 | 39,80 | 40,84 | 0,54% | - |
| 02.10.2026 | 40,30 | 40,62 | 40,02 | 40,62 | 0,54% | - |
| 01.10.2026 | 39,00 | 40,40 | 38,56 | 40,40 | 3,80% | 100,00 |
| 30.09.2026 | 38,78 | 39,26 | 38,50 | 38,92 | 0,41% | 30,00 |
| 29.09.2026 | 38,18 | 39,08 | 38,12 | 38,76 | 0,99% | - |
| 28.09.2026 | 38,56 | 39,14 | 38,34 | 38,38 | -1,03% | 20,00 |
| 25.09.2026 | 38,64 | 39,02 | 38,28 | 38,78 | 0,26% | - |
| 24.09.2026 | 38,88 | 39,18 | 38,68 | 38,68 | -0,72% | - |
| 23.09.2026 | 39,08 | 39,18 | 38,78 | 38,96 | 0,15% | - |
| 22.09.2026 | 39,56 | 39,72 | 38,78 | 38,90 | -1,77% | - |
| 21.09.2026 | 40,10 | 40,28 | 39,20 | 39,60 | -0,65% | - |
| 18.09.2026 | 40,06 | 40,28 | 39,76 | 39,86 | -0,60% | - |
| 17.09.2026 | 39,64 | 40,48 | 39,48 | 40,10 | 1,62% | - |
| 16.09.2026 | 39,14 | 39,78 | 39,10 | 39,46 | 0,25% | - |
| 15.09.2026 | 39,30 | 39,46 | 39,16 | 39,36 | -0,20% | - |
| 14.09.2026 | 39,40 | 39,64 | 38,94 | 39,44 | 0,15% | - |
| 11.09.2026 | 39,20 | 39,54 | 39,12 | 39,38 | 0,77% | - |
| 10.09.2026 | 38,64 | 39,08 | 38,48 | 39,08 | 1,19% | 613,00 |
| 09.09.2026 | 38,26 | 38,74 | 38,16 | 38,62 | 0,57% | 103,00 |
| 08.09.2026 | 39,46 | 39,94 | 38,40 | 38,40 | -2,69% | 10,00 |
| 07.09.2026 | 39,62 | 39,62 | 39,44 | 39,46 | -0,95% | - |
| 04.09.2026 | 39,16 | 39,88 | 39,10 | 39,84 | 1,68% | 10,00 |
| 03.09.2026 | 38,74 | 39,48 | 38,74 | 39,18 | 0,88% | 10,00 |
| 02.09.2026 | 38,28 | 38,96 | 38,16 | 38,84 | 1,25% | - |
| 01.09.2026 | 38,22 | 38,64 | 37,98 | 38,36 | 0,10% | - |
| 31.08.2026 | 38,14 | 38,52 | 38,06 | 38,32 | -0,05% | - |
| 28.08.2026 | 38,50 | 38,72 | 38,22 | 38,34 | -0,57% | - |
| 27.08.2026 | 37,80 | 38,72 | 37,72 | 38,56 | 1,96% | - |
| 26.08.2026 | 38,64 | 38,86 | 37,80 | 37,82 | -2,63% | - |
| 25.08.2026 | 38,12 | 38,84 | 37,68 | 38,84 | 1,78% | - |
| 24.08.2026 | 37,32 | 38,18 | 37,32 | 38,16 | 1,65% | - |
| 21.08.2026 | 36,40 | 37,98 | 36,36 | 37,54 | 0,91% | - |
| 20.08.2026 | 37,06 | 37,56 | 36,90 | 37,20 | 0,11% | - |
| 19.08.2026 | 37,10 | 37,38 | 36,84 | 37,16 | -0,43% | - |
| 18.08.2026 | 37,24 | 37,44 | 37,02 | 37,32 | -0,11% | - |
| 17.08.2026 | 36,20 | 37,40 | 36,10 | 37,36 | 2,41% | - |
| 14.08.2026 | 35,78 | 36,54 | 35,52 | 36,48 | 1,22% | 500,00 |
| 13.08.2026 | 35,62 | 36,72 | 35,62 | 36,04 | 0,39% | - |
| 12.08.2026 | 35,20 | 35,90 | 35,18 | 35,90 | 1,64% | - |
| 11.08.2026 | 36,10 | 36,32 | 34,74 | 35,32 | -2,21% | - |
| 10.08.2026 | 36,70 | 36,78 | 36,12 | 36,12 | -0,93% | 180,00 |
| 07.08.2026 | 37,00 | 37,16 | 36,20 | 36,46 | -1,88% | - |
| 06.08.2026 | 36,88 | 37,44 | 36,54 | 37,16 | 0,60% | - |
| 05.08.2026 | 37,64 | 37,64 | 36,52 | 36,94 | -2,02% | - |
| 04.08.2026 | 38,16 | 38,68 | 37,42 | 37,70 | -1,21% | - |
| 03.08.2026 | 38,48 | 38,72 | 37,90 | 38,16 | -0,42% | - |
| 31.07.2026 | 38,72 | 38,74 | 38,02 | 38,32 | -0,36% | - |
| 30.07.2026 | 37,80 | 38,48 | 37,72 | 38,46 | 1,69% | - |
| 29.07.2026 | 38,04 | 38,26 | 37,80 | 37,82 | -0,79% | - |
| 28.07.2026 | 37,76 | 38,20 | 37,64 | 38,12 | 0,53% | - |
| 27.07.2026 | 38,36 | 38,88 | 37,74 | 37,92 | -1,10% | 500,00 |
| 24.07.2026 | 37,66 | 38,48 | 37,46 | 38,34 | 1,37% | - |
| 23.07.2026 | 36,60 | 37,82 | 35,86 | 37,82 | 2,55% | 7.800,00 |
| 22.07.2026 | 36,66 | 37,12 | 36,56 | 36,88 | 0,44% | - |
| 21.07.2026 | 35,84 | 36,94 | 35,70 | 36,72 | 2,11% | - |
| 20.07.2026 | 34,90 | 36,24 | 34,88 | 35,96 | 2,16% | - |
| 17.07.2026 | 36,18 | 36,18 | 35,18 | 35,20 | -2,92% | - |
| 16.07.2026 | 35,74 | 36,64 | 35,66 | 36,26 | 1,17% | - |
| 15.07.2026 | 35,92 | 36,04 | 35,58 | 35,84 | -0,44% | - |
| 14.07.2026 | 35,62 | 36,24 | 35,42 | 36,00 | 0,61% | - |
| 13.07.2026 | 34,80 | 35,78 | 34,80 | 35,78 | 2,05% | - |
| 10.07.2026 | 34,16 | 35,12 | 34,06 | 35,06 | 1,92% | - |
| 09.07.2026 | 34,64 | 34,84 | 33,76 | 34,40 | -1,21% | - |
| 08.07.2026 | 33,78 | 34,82 | 33,52 | 34,82 | 1,93% | 80,00 |
| 07.07.2026 | 33,94 | 34,30 | 33,94 | 34,16 | 0,00% | - |
| 06.07.2026 | 33,52 | 34,42 | 33,02 | 34,16 | 2,71% | - |
| 03.07.2026 | 33,20 | 33,30 | 33,08 | 33,26 | -0,48% | - |
| 02.07.2026 | 33,04 | 33,90 | 32,86 | 33,42 | 0,72% | - |
| 01.07.2026 | 32,70 | 33,50 | 32,70 | 33,18 | 1,10% | - |
| 30.06.2026 | 33,00 | 33,18 | 32,48 | 32,82 | -0,67% | - |
| 29.06.2026 | 33,16 | 33,30 | 32,84 | 33,04 | 0,18% | - |
| 26.06.2026 | 33,26 | 33,36 | 32,50 | 32,98 | -1,20% | - |
| 25.06.2026 | 33,86 | 34,04 | 33,24 | 33,38 | -1,71% | - |
| 24.06.2026 | 34,16 | 34,40 | 33,76 | 33,96 | -1,28% | - |
| 23.06.2026 | 33,28 | 34,52 | 33,14 | 34,40 | 2,08% | - |
| 22.06.2026 | 32,86 | 33,96 | 32,86 | 33,70 | 2,74% | 50,00 |
| 19.06.2026 | 32,92 | 33,16 | 32,80 | 32,80 | -0,55% | 210,00 |
| 18.06.2026 | 33,10 | 33,22 | 32,68 | 32,98 | 0,18% | - |
| 17.06.2026 | 33,24 | 33,42 | 32,78 | 32,92 | -1,02% | - |
| 16.06.2026 | 33,82 | 33,84 | 33,26 | 33,26 | -1,66% | - |
| 15.06.2026 | 34,68 | 34,78 | 33,80 | 33,82 | -1,97% | - |
| 12.06.2026 | 33,32 | 34,50 | 33,26 | 34,50 | 3,48% | - |
| 11.06.2026 | 33,00 | 33,62 | 32,86 | 33,34 | 1,09% | - |
| 10.06.2026 | 33,20 | 33,40 | 32,88 | 32,98 | -0,48% | 80,00 |
| 09.06.2026 | 32,70 | 33,36 | 32,40 | 33,14 | 1,28% | - |
| 08.06.2026 | 32,86 | 33,26 | 32,50 | 32,72 | -1,15% | - |