36,620€
-1,56%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 36,61 | 36,84 | 36,58 | 36,65 | -1,48% | - |
| 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% | - |
| 05.06.2026 | 32,48 | 33,40 | 32,20 | 33,10 | 1,85% | - |
| 04.06.2026 | 32,22 | 32,82 | 32,18 | 32,50 | 0,87% | - |
| 03.06.2026 | 32,22 | 32,72 | 32,20 | 32,22 | -0,19% | - |
| 02.06.2026 | 32,32 | 32,54 | 32,24 | 32,28 | -0,92% | - |
| 01.06.2026 | 31,46 | 32,62 | 31,14 | 32,58 | 4,49% | - |
| 29.05.2026 | 31,18 | 31,58 | 30,98 | 31,18 | 0,00% | 320,00 |
| 28.05.2026 | 31,50 | 31,74 | 31,14 | 31,18 | -0,76% | - |
| 27.05.2026 | 32,12 | 32,56 | 31,34 | 31,42 | -2,54% | - |
| 26.05.2026 | 33,14 | 33,14 | 32,00 | 32,24 | -2,24% | - |
| 25.05.2026 | 32,94 | 33,04 | 32,94 | 32,98 | -5,50% | - |
| 22.05.2026 | 35,64 | 35,74 | 34,76 | 34,90 | -1,19% | - |
| 21.05.2026 | 35,46 | 36,16 | 35,32 | 35,32 | -0,84% | 100,00 |
| 20.05.2026 | 34,72 | 35,68 | 34,72 | 35,62 | 3,13% | - |
| 19.05.2026 | 35,26 | 35,54 | 34,54 | 34,54 | -2,59% | - |
| 18.05.2026 | 34,72 | 35,56 | 34,68 | 35,46 | 1,08% | - |
| 15.05.2026 | 35,28 | 35,52 | 34,86 | 35,08 | -0,96% | - |
| 14.05.2026 | 35,12 | 35,64 | 34,98 | 35,42 | 1,03% | - |
| 13.05.2026 | 35,44 | 35,84 | 34,90 | 35,06 | -0,96% | - |
| 12.05.2026 | 35,34 | 35,66 | 35,00 | 35,40 | 0,06% | - |
| 11.05.2026 | 35,72 | 35,90 | 35,18 | 35,38 | -1,34% | - |
| 08.05.2026 | 35,26 | 36,10 | 35,20 | 35,86 | 1,76% | - |
| 07.05.2026 | 35,34 | 35,60 | 35,10 | 35,24 | -0,23% | - |
| 06.05.2026 | 35,26 | 35,76 | 34,92 | 35,32 | 0,11% | - |
| 05.05.2026 | 33,90 | 35,56 | 33,88 | 35,28 | 3,95% | - |
| 04.05.2026 | 34,44 | 34,48 | 33,94 | 33,94 | -1,22% | - |
| 30.04.2026 | 33,72 | 34,36 | 33,64 | 34,36 | 2,20% | - |
| 29.04.2026 | 33,78 | 33,88 | 33,22 | 33,62 | -0,41% | - |
| 28.04.2026 | 33,30 | 33,90 | 33,28 | 33,76 | 1,08% | - |
| 27.04.2026 | 32,84 | 33,78 | 32,62 | 33,40 | 2,02% | 1.350,00 |
| 24.04.2026 | 32,08 | 32,74 | 31,98 | 32,74 | 1,80% | - |
| 23.04.2026 | 32,30 | 32,84 | 32,16 | 32,16 | -1,17% | - |
| 22.04.2026 | 31,80 | 32,54 | 31,80 | 32,54 | 2,33% | - |
| 21.04.2026 | 32,64 | 32,82 | 31,80 | 31,80 | -2,75% | - |
| 20.04.2026 | 32,88 | 33,32 | 32,50 | 32,70 | -0,85% | - |
| 17.04.2026 | 33,20 | 33,76 | 32,98 | 32,98 | -0,42% | - |
| 16.04.2026 | 32,82 | 33,30 | 32,82 | 33,12 | 0,61% | - |
| 15.04.2026 | 32,82 | 33,24 | 32,72 | 32,92 | 0,12% | 240,00 |
| 14.04.2026 | 33,02 | 33,24 | 32,84 | 32,88 | -0,48% | - |
| 13.04.2026 | 32,40 | 33,12 | 32,28 | 33,04 | 1,47% | 50,00 |
| 10.04.2026 | 32,58 | 32,86 | 32,40 | 32,56 | 0,00% | - |
| 09.04.2026 | 33,14 | 33,22 | 32,38 | 32,56 | -2,16% | - |
| 08.04.2026 | 33,38 | 33,50 | 32,80 | 33,28 | 2,09% | - |
| 07.04.2026 | 33,48 | 33,48 | 32,54 | 32,60 | -1,69% | 1.400,00 |
| 02.04.2026 | 32,12 | 33,20 | 32,04 | 33,16 | 2,16% | - |
| 01.04.2026 | 32,08 | 32,72 | 31,96 | 32,46 | 1,18% | - |